Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/10/2022 8.10p 9.18p 7.50p 7.78p 472663
12/10/2022 8.48p 9.03p 8.48p 9.00p 33280
11/10/2022 9.52p 10.25p 8.58p 9.42p 114103
10/10/2022 8.66p 9.30p 8.02p 8.66p 4000
07/10/2022 8.66p 8.92p 8.47p 8.47p 0
06/10/2022 8.66p 9.74p 8.10p 8.92p 24
05/10/2022 8.66p 9.70p 8.02p 8.86p 5427
04/10/2022 8.66p 9.64p 8.02p 8.83p 8277
03/10/2022 8.66p 9.52p 8.02p 8.77p 1425
30/09/2022 8.66p 8.67p 8.49p 8.67p 0
29/09/2022 8.66p 10.25p 8.46p 8.49p 30968
28/09/2022 8.66p 9.35p 8.50p 9.35p 14510
27/09/2022 10.10p 10.55p 8.66p 9.61p 3399
26/09/2022 10.10p 10.55p 8.90p 9.62p 118
23/09/2022 10.10p 10.85p 9.40p 9.63p 54995
22/09/2022 10.10p 9.89p 9.35p 9.89p 34586
21/09/2022 10.10p 10.55p 9.22p 9.89p 32260
20/09/2022 10.10p 10.85p 9.11p 10.23p 16009
19/09/2022 10.10p 11.00p 9.10p 9.98p 629296
16/09/2022 10.10p 11.00p 9.10p 9.98p 629296
15/09/2022 10.00p 11.00p 9.02p 9.59p 179142
14/09/2022 10.00p 11.75p 8.75p 10.06p 1184328
13/09/2022 7.48p 11.15p 6.80p 11.15p 880928
12/09/2022 6.60p 7.50p 6.26p 6.94p 3391
09/09/2022 6.60p 7.50p 6.00p 6.85p 12804
08/09/2022 6.50p 6.50p 6.50p 6.50p 10372
07/09/2022 6.40p 6.75p 6.50p 6.75p 1558
06/09/2022 6.40p 7.50p 6.20p 7.00p 1163
05/09/2022 7.48p 7.50p 6.20p 6.59p 1935
02/09/2022 7.02p 7.50p 6.20p 6.84p 10832
01/09/2022 6.50p 6.84p 6.23p 6.84p 8708
31/08/2022 6.50p 7.30p 6.24p 6.85p 78313
30/08/2022 6.50p 7.32p 6.20p 6.65p 7876
29/08/2022 6.50p 7.12p 6.66p 6.66p 4422
26/08/2022 6.50p 7.12p 6.66p 6.66p 4422
25/08/2022 6.50p 6.90p 6.38p 6.49p 35060
24/08/2022 6.98p 6.98p 6.31p 6.65p 446725
23/08/2022 6.50p 7.00p 6.00p 6.65p 113914
22/08/2022 7.00p 7.00p 6.40p 6.54p 149953
19/08/2022 7.10p 7.52p 7.00p 7.16p 20135
18/08/2022 7.12p 7.31p 7.10p 7.31p 381
17/08/2022 7.12p 7.49p 7.10p 7.31p 30229
16/08/2022 7.12p 7.32p 7.31p 7.31p 0
15/08/2022 7.12p 7.32p 7.12p 7.32p 4427
12/08/2022 7.10p 7.31p 7.10p 7.31p 20036
11/08/2022 6.80p 7.29p 7.26p 7.29p 0
10/08/2022 6.80p 7.48p 7.10p 7.26p 13894
09/08/2022 6.80p 7.50p 6.90p 7.30p 763
08/08/2022 6.80p 7.52p 6.81p 7.22p 1285
05/08/2022 6.80p 7.14p 6.80p 7.14p 28325
04/08/2022 7.16p 7.52p 6.80p 7.00p 58190
03/08/2022 6.82p 7.52p 6.80p 7.16p 58973
02/08/2022 6.82p 7.54p 6.82p 7.18p 40665
01/08/2022 7.52p 7.54p 6.80p 7.17p 50617
29/07/2022 6.90p 7.54p 7.00p 7.27p 25182
28/07/2022 6.90p 7.25p 6.71p 7.25p 50
27/07/2022 6.90p 7.40p 6.75p 7.10p 40621
26/07/2022 6.90p 7.48p 6.70p 7.10p 1630
25/07/2022 6.90p 7.48p 6.70p 7.10p 80804
22/07/2022 6.60p 7.00p 6.51p 7.00p 291026
21/07/2022 6.80p 7.10p 6.60p 6.70p 45743
20/07/2022 6.70p 7.10p 6.65p 6.90p 925414
19/07/2022 6.60p 7.54p 6.98p 6.98p 443
18/07/2022 6.60p 7.52p 6.40p 6.46p 60359
15/07/2022 6.60p 7.20p 6.07p 6.97p 132952
14/07/2022 6.60p 7.26p 6.60p 7.07p 10208
13/07/2022 7.00p 7.30p 6.40p 6.98p 283462
12/07/2022 7.00p 7.22p 6.80p 7.22p 68108
11/07/2022 7.00p 7.10p 6.80p 7.10p 56615
08/07/2022 7.00p 7.20p 6.80p 7.00p 39666
07/07/2022 7.00p 7.25p 6.80p 7.25p 3460
06/07/2022 7.00p 7.15p 6.80p 7.15p 8016
05/07/2022 7.00p 7.05p 6.60p 7.05p 76072
04/07/2022 7.20p 7.30p 6.80p 7.05p 288153
01/07/2022 6.80p 7.20p 6.79p 7.20p 4474
30/06/2022 6.80p 6.80p 6.60p 6.80p 26445
29/06/2022 7.00p 7.50p 6.80p 7.20p 157252
28/06/2022 7.00p 7.15p 6.90p 7.15p 5037973
27/06/2022 6.90p 7.50p 6.70p 7.15p 67177
24/06/2022 7.00p 7.10p 6.76p 7.10p 3615
23/06/2022 6.86p 7.48p 6.60p 7.13p 94923
22/06/2022 6.70p 7.05p 6.60p 7.05p 1252
21/06/2022 6.70p 6.70p 6.30p 6.60p 248005
20/06/2022 6.60p 6.70p 6.53p 6.60p 65579
17/06/2022 6.50p 6.66p 6.50p 6.55p 53844
16/06/2022 6.80p 7.00p 6.00p 6.30p 355067
15/06/2022 7.12p 7.50p 6.38p 6.90p 437274
14/06/2022 7.18p 7.32p 7.14p 7.32p 476
13/06/2022 7.40p 7.80p 6.90p 7.38p 224780
10/06/2022 7.80p 8.80p 7.40p 7.70p 124379
09/06/2022 7.80p 8.96p 7.60p 8.00p 44042
08/06/2022 7.70p 9.00p 7.42p 8.15p 64
07/06/2022 7.70p 8.98p 7.60p 7.60p 429139
06/06/2022 7.50p 8.50p 7.42p 8.35p 23965
03/06/2022 7.50p 9.00p 7.22p 7.95p 41238
02/06/2022 7.50p 9.00p 7.22p 7.95p 41238
01/06/2022 7.50p 9.00p 7.22p 7.95p 41238
31/05/2022 7.50p 8.76p 7.50p 7.98p 22530
30/05/2022 8.98p 8.98p 7.60p 8.15p 10264
27/05/2022 7.60p 9.00p 7.60p 8.40p 43029
26/05/2022 7.70p 8.70p 8.15p 8.15p 33
25/05/2022 7.70p 8.62p 7.08p 7.91p 7703
24/05/2022 7.70p 8.10p 7.85p 7.85p 3100
23/05/2022 7.70p 8.40p 7.56p 7.70p 231202
20/05/2022 8.00p 8.69p 7.40p 8.50p 252297
19/05/2022 8.00p 8.80p 7.30p 8.80p 484528
18/05/2022 7.00p 7.94p 6.98p 7.89p 1671975
17/05/2022 6.18p 7.00p 6.18p 6.42p 31226
16/05/2022 6.00p 7.00p 6.00p 6.00p 22800
13/05/2022 6.96p 7.50p 6.30p 6.40p 1145275
12/05/2022 7.88p 7.88p 6.50p 7.15p 395104
11/05/2022 7.22p 8.00p 7.20p 7.69p 22283
10/05/2022 7.30p 9.00p 7.10p 7.10p 50684
09/05/2022 7.50p 8.00p 7.30p 7.50p 44182
06/05/2022 7.32p 8.00p 7.30p 7.80p 29340
05/05/2022 7.50p 9.00p 7.50p 7.50p 94876
04/05/2022 8.02p 8.02p 7.50p 7.90p 146200
03/05/2022 8.12p 9.72p 8.00p 8.30p 65635
02/05/2022 8.22p 9.68p 8.22p 8.85p 568
29/04/2022 8.22p 9.68p 8.22p 8.85p 568
28/04/2022 8.22p 10.00p 8.21p 8.80p 25191
27/04/2022 8.30p 9.00p 8.10p 8.20p 28254
26/04/2022 8.70p 9.00p 8.00p 8.30p 136225
25/04/2022 8.90p 8.90p 8.80p 8.80p 77806
22/04/2022 9.02p 10.00p 9.00p 9.15p 133150
21/04/2022 9.20p 9.98p 8.70p 9.25p 607771
20/04/2022 9.50p 9.98p 9.20p 9.59p 72732
19/04/2022 9.08p 9.98p 9.08p 9.20p 343614
18/04/2022 9.00p 9.87p 8.96p 9.25p 205069
15/04/2022 9.00p 9.87p 8.96p 9.25p 205069
14/04/2022 9.00p 9.87p 8.96p 9.25p 205069
13/04/2022 9.20p 9.40p 9.20p 9.20p 32026
12/04/2022 10.00p 10.40p 8.67p 9.20p 372337
11/04/2022 11.15p 11.45p 9.30p 10.00p 445122
08/04/2022 10.25p 11.60p 10.10p 10.85p 23332
07/04/2022 11.00p 12.25p 10.25p 10.38p 19897
06/04/2022 10.65p 11.65p 10.65p 10.78p 54102
05/04/2022 10.50p 10.50p 10.12p 10.23p 65582
04/04/2022 10.30p 10.70p 10.10p 10.10p 115252
01/04/2022 10.95p 12.95p 10.25p 10.60p 1010308
31/03/2022 11.20p 12.00p 10.55p 11.45p 146675
30/03/2022 11.60p 11.62p 10.90p 11.10p 180709
29/03/2022 11.40p 12.65p 10.96p 11.80p 277343
28/03/2022 11.40p 12.60p 11.25p 11.40p 18726
25/03/2022 11.40p 13.00p 11.40p 12.00p 10767
24/03/2022 11.35p 12.95p 11.05p 12.00p 11369
23/03/2022 12.00p 12.15p 11.45p 12.15p 1174
22/03/2022 12.00p 13.00p 11.40p 12.23p 138562
21/03/2022 12.00p 12.00p 11.13p 11.40p 346200
18/03/2022 11.80p 12.95p 11.50p 11.68p 302352
17/03/2022 11.80p 13.00p 11.80p 12.40p 46276
16/03/2022 12.00p 12.50p 11.80p 12.10p 52979
15/03/2022 12.00p 12.95p 11.60p 11.60p 41404
14/03/2022 12.15p 12.80p 11.50p 12.60p 105405
11/03/2022 12.15p 12.81p 11.24p 12.25p 52633
10/03/2022 11.05p 13.00p 11.05p 12.13p 36595
09/03/2022 11.00p 12.50p 10.05p 11.70p 357900
08/03/2022 13.35p 14.07p 13.00p 13.50p 130988
07/03/2022 13.50p 14.20p 13.20p 13.55p 211600
04/03/2022 14.15p 14.15p 13.50p 13.63p 100789
03/03/2022 14.20p 14.86p 14.00p 14.10p 139357
02/03/2022 14.50p 15.00p 14.20p 14.60p 61995
01/03/2022 14.00p 14.84p 14.00p 14.50p 16326
28/02/2022 14.00p 14.59p 14.00p 14.33p 33827
25/02/2022 14.50p 15.00p 14.27p 14.75p 283488
24/02/2022 14.60p 14.90p 14.00p 14.25p 64436
23/02/2022 16.50p 16.50p 13.50p 14.95p 4647580
22/02/2022 17.95p 17.95p 16.51p 16.85p 108281
21/02/2022 17.05p 19.00p 17.00p 17.23p 30814
18/02/2022 17.40p 19.00p 17.20p 18.20p 3190
17/02/2022 17.40p 17.58p 17.22p 17.58p 48624
16/02/2022 17.40p 18.25p 17.25p 17.60p 131197
15/02/2022 17.80p 18.40p 17.80p 18.40p 154
14/02/2022 17.80p 18.40p 17.80p 18.40p 12210
11/02/2022 17.80p 18.50p 17.50p 18.05p 210014
10/02/2022 18.00p 18.45p 17.80p 18.45p 2353
09/02/2022 18.15p 18.40p 17.99p 18.15p 15578
08/02/2022 18.15p 18.15p 17.80p 18.15p 12861
07/02/2022 18.15p 18.95p 17.99p 18.40p 25717
04/02/2022 19.00p 18.95p 17.80p 18.40p 7036
03/02/2022 19.00p 18.13p 17.99p 18.13p 2842
02/02/2022 19.00p 19.00p 17.90p 18.13p 116079
01/02/2022 18.10p 18.47p 17.80p 18.30p 102102
31/01/2022 18.35p 18.50p 18.15p 18.50p 0
28/01/2022 18.35p 18.95p 17.81p 18.15p 11173
27/01/2022 17.80p 18.30p 17.60p 18.30p 114017
26/01/2022 18.00p 18.95p 17.80p 17.98p 33615
25/01/2022 17.80p 18.95p 17.50p 18.20p 25525
24/01/2022 18.20p 18.20p 17.40p 17.63p 516173
21/01/2022 18.30p 19.60p 18.20p 18.40p 201097
20/01/2022 18.00p 19.10p 18.20p 19.10p 21607
19/01/2022 18.00p 19.48p 18.00p 18.55p 267426
18/01/2022 18.55p 20.00p 18.20p 19.10p 63033
17/01/2022 18.50p 19.49p 18.20p 18.95p 2559
14/01/2022 18.50p 19.95p 18.28p 18.85p 200666
13/01/2022 18.50p 19.15p 18.50p 19.13p 110054
12/01/2022 18.50p 19.49p 18.20p 19.25p 238666
10/01/2022 18.70p 19.04p 18.70p 18.70p 145216
07/01/2022 18.70p 19.95p 18.70p 18.85p 45203
06/01/2022 18.70p 19.95p 18.70p 19.15p 4103

*Close Price adjusted for both dividends and splits