Mothercare (MTC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mothercare

Date Open High Low Close* Volume
05/10/2021 17.05p 17.70p 16.80p 17.10p 86748
04/10/2021 17.50p 17.95p 17.30p 17.50p 121143
01/10/2021 17.55p 17.90p 17.35p 17.70p 126134
30/09/2021 18.45p 18.45p 17.60p 18.00p 70487
29/09/2021 17.45p 18.50p 17.45p 18.00p 1556
28/09/2021 17.45p 18.50p 17.40p 17.95p 44886
27/09/2021 17.80p 18.20p 17.65p 17.70p 61467
24/09/2021 18.00p 18.20p 17.50p 18.00p 657378
23/09/2021 17.70p 17.96p 17.60p 17.60p 696443
22/09/2021 17.60p 17.75p 17.60p 17.75p 23846
21/09/2021 17.45p 18.35p 17.50p 17.70p 351281
20/09/2021 17.45p 17.68p 17.40p 17.50p 162087
17/09/2021 17.50p 18.35p 17.30p 17.65p 315902
16/09/2021 17.00p 17.70p 17.30p 17.40p 243821
15/09/2021 17.00p 17.75p 16.97p 17.35p 903551
14/09/2021 16.55p 16.88p 16.54p 16.75p 47861
13/09/2021 17.00p 17.50p 16.45p 16.75p 445525
10/09/2021 17.50p 17.75p 16.00p 17.00p 503407
09/09/2021 16.70p 17.95p 16.70p 17.20p 314622
08/09/2021 16.60p 16.95p 16.60p 16.80p 104132
07/09/2021 17.00p 17.95p 16.70p 17.00p 76616
06/09/2021 16.00p 18.00p 15.60p 17.10p 1381505
03/09/2021 15.45p 15.99p 14.00p 15.50p 25096556
02/09/2021 14.80p 15.45p 14.77p 15.00p 3294
01/09/2021 15.45p 15.45p 15.00p 15.20p 75845
31/08/2021 15.00p 15.50p 14.80p 15.20p 231381
30/08/2021 14.40p 15.45p 14.40p 15.13p 38035
27/08/2021 14.40p 15.45p 14.40p 15.13p 38035
26/08/2021 14.40p 14.90p 14.40p 14.90p 12175
25/08/2021 15.20p 14.78p 14.50p 14.78p 11636
24/08/2021 15.20p 15.45p 14.40p 14.95p 13704
23/08/2021 15.20p 15.20p 14.60p 15.05p 6764
20/08/2021 14.60p 15.10p 14.05p 14.93p 161351
19/08/2021 14.40p 15.10p 14.40p 14.75p 104661
18/08/2021 14.45p 14.89p 14.00p 14.70p 215626
17/08/2021 14.05p 14.40p 14.00p 14.20p 135
16/08/2021 14.05p 14.50p 14.00p 14.25p 12951
13/08/2021 14.05p 14.25p 14.00p 14.25p 148846
12/08/2021 14.00p 14.45p 14.05p 14.25p 213
11/08/2021 14.00p 14.29p 13.85p 14.00p 38138
10/08/2021 14.00p 14.50p 13.91p 14.25p 6738
09/08/2021 13.65p 14.45p 13.60p 14.20p 41211
06/08/2021 13.95p 14.05p 13.40p 14.05p 14825
05/08/2021 13.95p 14.45p 13.00p 14.13p 172591
04/08/2021 12.85p 14.20p 12.80p 13.75p 281735
03/08/2021 12.75p 14.15p 12.25p 14.00p 729405
02/08/2021 13.00p 13.75p 12.75p 12.75p 836871
30/07/2021 14.05p 14.40p 12.85p 13.50p 659819
29/07/2021 14.25p 14.33p 13.80p 14.20p 285186
28/07/2021 13.05p 14.15p 13.48p 13.95p 50653
27/07/2021 13.05p 13.85p 13.58p 13.85p 40021
26/07/2021 13.05p 14.35p 13.05p 13.82p 106891
23/07/2021 13.95p 13.95p 13.00p 13.45p 1315
22/07/2021 13.95p 13.95p 13.00p 13.45p 38632
21/07/2021 13.95p 14.00p 13.05p 13.45p 132331
20/07/2021 13.00p 14.00p 12.70p 13.45p 185066
19/07/2021 13.25p 13.95p 12.83p 13.55p 236523
16/07/2021 13.00p 13.95p 12.70p 13.45p 150114
15/07/2021 12.70p 13.95p 12.70p 13.30p 96141
14/07/2021 13.30p 14.45p 12.50p 12.50p 693924
13/07/2021 13.20p 14.45p 13.20p 13.80p 647
12/07/2021 13.20p 14.45p 13.20p 13.85p 61905
09/07/2021 13.60p 14.05p 13.60p 13.80p 63688
08/07/2021 14.15p 14.15p 13.60p 13.75p 112998
07/07/2021 13.60p 13.95p 13.20p 13.80p 85264
06/07/2021 13.90p 14.45p 13.60p 13.85p 258915
05/07/2021 14.50p 15.15p 13.60p 14.27p 102276
02/07/2021 14.50p 15.15p 13.60p 14.35p 61403
01/07/2021 14.50p 15.15p 13.40p 14.40p 80922
30/06/2021 14.50p 15.30p 13.20p 13.93p 1598241
29/06/2021 13.65p 14.30p 13.60p 13.95p 235667
28/06/2021 14.15p 14.80p 14.00p 14.75p 1079
25/06/2021 14.10p 14.85p 13.50p 14.15p 84816
24/06/2021 14.45p 15.45p 13.60p 14.50p 130026
23/06/2021 13.90p 15.45p 13.41p 13.85p 358652
22/06/2021 14.95p 14.67p 14.10p 14.50p 51590
21/06/2021 14.95p 15.40p 13.70p 14.15p 779943
18/06/2021 15.45p 15.45p 14.60p 15.00p 15759
17/06/2021 15.45p 16.00p 14.60p 15.00p 81784
16/06/2021 15.80p 16.00p 14.12p 14.90p 760913
15/06/2021 16.00p 16.85p 15.80p 15.80p 390923
14/06/2021 15.80p 16.85p 15.80p 16.30p 91503
11/06/2021 16.00p 16.90p 15.90p 16.00p 41624
10/06/2021 16.00p 16.95p 15.73p 16.40p 161407
09/06/2021 16.95p 16.95p 15.95p 15.95p 32580
08/06/2021 16.30p 16.30p 15.90p 16.02p 298924
07/06/2021 16.55p 16.85p 16.10p 16.55p 276662
04/06/2021 16.00p 16.95p 16.00p 16.50p 272415
03/06/2021 16.00p 17.00p 16.00p 16.00p 161991
02/06/2021 16.95p 16.95p 15.90p 16.10p 43749
01/06/2021 16.90p 17.00p 15.85p 16.43p 24817
31/05/2021 15.60p 17.00p 15.60p 16.40p 476903
28/05/2021 15.60p 17.00p 15.60p 16.40p 476903
27/05/2021 15.80p 16.50p 15.27p 15.70p 1631122
26/05/2021 15.80p 16.85p 15.60p 16.00p 73346
25/05/2021 17.00p 17.00p 15.40p 15.90p 770817
24/05/2021 16.00p 16.95p 15.95p 16.40p 92672
21/05/2021 15.80p 16.45p 15.60p 16.45p 1124494
20/05/2021 15.65p 16.35p 15.40p 16.35p 10897
19/05/2021 16.25p 16.34p 15.80p 16.00p 73665
18/05/2021 15.80p 16.40p 15.80p 16.10p 60551
17/05/2021 15.80p 16.95p 15.80p 16.10p 103508
14/05/2021 15.85p 16.70p 15.50p 15.90p 208978
13/05/2021 17.00p 17.00p 15.50p 15.70p 290738
12/05/2021 16.00p 16.95p 15.70p 16.70p 690166
11/05/2021 16.05p 16.95p 15.80p 16.15p 276893
10/05/2021 16.05p 16.75p 15.25p 16.00p 301824
07/05/2021 15.80p 17.00p 15.05p 15.88p 160143
06/05/2021 16.00p 16.93p 15.60p 16.13p 94124
05/05/2021 16.00p 16.95p 15.01p 16.00p 498452
04/05/2021 16.60p 18.00p 15.99p 16.23p 426878
03/05/2021 16.60p 17.35p 16.40p 17.00p 97417
30/04/2021 16.60p 17.35p 16.40p 17.00p 97417
29/04/2021 16.80p 17.95p 16.60p 16.75p 70453
28/04/2021 16.85p 17.95p 16.70p 17.35p 70271
27/04/2021 16.80p 17.95p 16.50p 16.90p 228224
26/04/2021 17.20p 17.95p 16.80p 17.15p 47312
23/04/2021 16.80p 17.95p 16.80p 16.80p 144513
22/04/2021 17.00p 17.95p 16.75p 17.35p 308661
21/04/2021 16.70p 17.25p 16.70p 16.95p 18707
20/04/2021 16.80p 17.95p 16.50p 16.70p 110561
19/04/2021 16.70p 17.95p 16.51p 16.75p 90225
16/04/2021 17.05p 17.95p 16.80p 17.38p 79420
15/04/2021 17.00p 17.95p 16.80p 16.80p 180813
14/04/2021 17.60p 17.95p 16.55p 17.00p 299021
13/04/2021 16.95p 18.00p 16.35p 16.75p 245440
12/04/2021 16.25p 17.00p 16.00p 16.60p 456812
09/04/2021 16.80p 17.95p 16.00p 16.23p 178151
08/04/2021 17.00p 17.10p 16.50p 17.00p 175630
07/04/2021 16.00p 17.75p 15.85p 17.00p 1138983
06/04/2021 15.80p 16.94p 15.80p 16.50p 301235
02/04/2021 15.75p 16.95p 15.95p 16.40p 88683
01/04/2021 15.75p 16.95p 15.95p 16.40p 88683
31/03/2021 15.75p 16.95p 15.20p 16.28p 288037
30/03/2021 16.00p 16.95p 15.75p 16.40p 293376
29/03/2021 16.95p 16.95p 15.70p 16.43p 207115
26/03/2021 15.55p 16.95p 15.55p 16.20p 149468
25/03/2021 17.45p 17.45p 15.46p 15.50p 574353
24/03/2021 15.85p 17.45p 15.85p 16.58p 102538
23/03/2021 15.85p 17.45p 15.85p 16.58p 158024
22/03/2021 17.50p 17.50p 15.95p 16.53p 625260
19/03/2021 18.00p 18.00p 15.25p 16.00p 1529019
18/03/2021 15.00p 18.00p 14.55p 17.90p 1213931
17/03/2021 14.95p 14.95p 14.50p 14.78p 434439
16/03/2021 14.95p 15.00p 14.21p 15.00p 326423
15/03/2021 14.20p 15.00p 14.00p 14.60p 186664
12/03/2021 14.00p 14.95p 13.80p 14.50p 433599
11/03/2021 14.25p 14.80p 14.16p 14.30p 15299
10/03/2021 14.70p 14.80p 14.00p 14.10p 84208
09/03/2021 13.85p 14.80p 13.80p 14.43p 110666
08/03/2021 14.30p 14.95p 13.85p 14.08p 249069
05/03/2021 14.40p 14.95p 14.00p 14.23p 308616
04/03/2021 14.50p 14.85p 14.40p 14.50p 81491
03/03/2021 14.30p 14.90p 14.20p 14.58p 120068
02/03/2021 14.95p 14.95p 14.06p 14.38p 260873
01/03/2021 13.80p 14.85p 13.80p 14.52p 288695
26/02/2021 14.00p 14.00p 13.75p 13.85p 17964
25/02/2021 13.90p 14.40p 13.70p 14.00p 303885
24/02/2021 14.05p 14.40p 13.70p 14.00p 334719
23/02/2021 14.00p 14.45p 13.50p 13.90p 574302
22/02/2021 13.60p 14.45p 13.25p 14.23p 435930
19/02/2021 13.20p 14.50p 13.20p 13.50p 1174451
18/02/2021 13.05p 13.45p 13.00p 13.30p 289799
17/02/2021 13.45p 13.45p 13.00p 13.10p 247287
16/02/2021 13.35p 13.45p 13.05p 13.12p 695276
15/02/2021 12.10p 13.00p 11.71p 12.93p 650590
12/02/2021 12.05p 12.15p 11.55p 11.85p 11626
11/02/2021 12.10p 12.20p 11.50p 11.50p 59435
10/02/2021 11.90p 12.10p 11.60p 11.85p 34006
09/02/2021 11.60p 12.55p 11.60p 11.98p 476523
08/02/2021 12.10p 12.80p 11.70p 12.18p 391868
05/02/2021 12.05p 12.10p 11.55p 12.10p 800853
04/02/2021 11.75p 12.10p 11.65p 11.65p 41020
03/02/2021 11.50p 12.40p 11.50p 11.85p 40784
02/02/2021 11.80p 12.45p 11.80p 11.88p 165420
01/02/2021 12.25p 12.45p 11.77p 11.90p 246019
29/01/2021 11.85p 12.45p 11.80p 11.83p 214044
28/01/2021 11.50p 12.35p 11.50p 12.15p 336557
27/01/2021 11.80p 12.37p 11.55p 12.00p 268435
26/01/2021 11.05p 12.45p 11.05p 12.20p 26058634
25/01/2021 11.45p 11.75p 10.31p 11.00p 671711
22/01/2021 12.00p 12.11p 11.40p 11.55p 237516
21/01/2021 12.30p 12.50p 11.75p 11.90p 179626
20/01/2021 11.75p 12.00p 11.75p 11.85p 22312
19/01/2021 12.15p 12.15p 11.70p 11.85p 254642
18/01/2021 12.00p 12.27p 11.75p 11.95p 504963
15/01/2021 12.80p 13.35p 12.25p 12.25p 418983
14/01/2021 11.00p 13.20p 11.00p 13.03p 13133421
13/01/2021 12.15p 12.15p 11.25p 11.33p 374991
12/01/2021 10.55p 12.30p 10.30p 11.75p 14745435
11/01/2021 10.65p 11.00p 10.01p 10.35p 595789
08/01/2021 11.10p 11.65p 10.65p 11.15p 105002
07/01/2021 10.75p 11.60p 10.75p 11.35p 410274
06/01/2021 11.10p 11.85p 10.60p 10.75p 659046
05/01/2021 11.20p 11.95p 11.15p 11.28p 220244
04/01/2021 11.20p 11.90p 11.05p 11.30p 132455
31/12/2020 11.05p 12.00p 11.05p 11.38p 96777
30/12/2020 11.35p 11.95p 11.35p 11.63p 9783
29/12/2020 11.50p 12.40p 11.10p 11.63p 132858
28/12/2020 11.55p 12.40p 11.50p 11.73p 8634

*Close Price adjusted for both dividends and splits