Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/01/2022 18.70p 20.00p 18.70p 19.35p 215131
04/01/2022 18.70p 20.00p 18.70p 19.35p 39337
03/01/2022 18.70p 20.00p 18.70p 19.33p 11568
31/12/2021 18.70p 20.00p 18.70p 19.33p 11568
30/12/2021 18.70p 19.95p 18.70p 19.35p 130827
29/12/2021 18.30p 20.00p 18.50p 19.35p 22428
28/12/2021 18.30p 20.00p 19.23p 19.23p 512
27/12/2021 18.30p 20.00p 19.23p 19.23p 512
24/12/2021 18.30p 20.00p 19.23p 19.23p 512
23/12/2021 18.30p 19.25p 18.50p 19.25p 1563
22/12/2021 18.30p 19.64p 18.30p 19.25p 36273
21/12/2021 18.30p 20.00p 18.30p 19.15p 40454
20/12/2021 18.30p 19.95p 18.37p 18.90p 4049
17/12/2021 18.30p 19.95p 18.30p 18.30p 113234
16/12/2021 18.30p 19.95p 18.30p 19.15p 55641
15/12/2021 18.20p 19.10p 18.20p 19.10p 35333
14/12/2021 18.30p 18.63p 18.10p 18.63p 262849
13/12/2021 18.60p 18.69p 18.30p 18.65p 235651
10/12/2021 18.60p 19.60p 18.60p 19.05p 8175
09/12/2021 19.00p 19.70p 18.40p 19.15p 356776
08/12/2021 19.10p 20.00p 19.00p 19.50p 137916
07/12/2021 19.00p 19.95p 19.00p 19.25p 92387
06/12/2021 19.05p 19.95p 19.05p 19.50p 4829
03/12/2021 19.00p 19.89p 19.19p 19.55p 57264
02/12/2021 19.00p 19.36p 19.00p 19.28p 419862
01/12/2021 19.40p 19.70p 19.00p 19.70p 29795
30/11/2021 18.80p 20.00p 18.80p 19.50p 45900
29/11/2021 18.65p 19.95p 18.60p 19.05p 145249
26/11/2021 18.85p 19.70p 18.80p 19.10p 524037
25/11/2021 19.95p 19.95p 18.95p 19.40p 1385019
24/11/2021 18.45p 19.25p 18.45p 18.83p 264201
23/11/2021 18.45p 19.00p 18.45p 18.83p 511
22/11/2021 18.45p 19.00p 18.40p 18.65p 222668
19/11/2021 18.55p 18.75p 18.55p 18.75p 1870
18/11/2021 18.55p 18.90p 18.50p 18.70p 44171
17/11/2021 18.80p 18.87p 18.47p 18.73p 528007
16/11/2021 18.80p 19.00p 18.60p 18.90p 90664
15/11/2021 18.80p 19.00p 18.80p 18.90p 27460
12/11/2021 18.85p 19.25p 18.80p 19.02p 122436
11/11/2021 18.85p 19.02p 18.30p 19.02p 62170
10/11/2021 19.00p 19.35p 18.70p 18.70p 574229
09/11/2021 19.05p 19.45p 18.70p 19.13p 597345
08/11/2021 19.25p 19.40p 19.00p 19.20p 1490894
05/11/2021 19.00p 19.50p 19.00p 19.25p 242577
04/11/2021 19.05p 19.50p 18.70p 19.25p 238913
03/11/2021 19.00p 19.50p 19.00p 19.25p 1065484
02/11/2021 18.00p 19.28p 18.78p 19.28p 112961
01/11/2021 18.00p 19.25p 18.00p 18.98p 358434
29/10/2021 17.95p 18.27p 17.50p 18.25p 330209
28/10/2021 17.20p 17.95p 16.10p 17.75p 640230
27/10/2021 17.30p 17.95p 16.00p 17.20p 94501
26/10/2021 17.00p 17.53p 16.74p 17.30p 163961
25/10/2021 16.50p 17.25p 16.25p 17.00p 1570120
22/10/2021 16.50p 17.35p 16.50p 16.50p 119969
21/10/2021 16.50p 17.45p 16.50p 16.50p 17146
20/10/2021 16.55p 17.11p 16.50p 16.50p 19417
19/10/2021 17.00p 17.20p 16.55p 17.20p 19235
18/10/2021 17.00p 17.20p 17.00p 17.20p 5470
15/10/2021 16.65p 17.00p 16.76p 16.82p 1046
14/10/2021 16.65p 17.00p 16.65p 16.82p 3090
13/10/2021 16.50p 17.50p 16.50p 16.75p 6392
12/10/2021 16.75p 17.00p 16.55p 17.00p 33323
11/10/2021 17.00p 18.25p 16.50p 17.23p 37193
08/10/2021 17.45p 17.50p 16.69p 16.75p 49677
07/10/2021 17.45p 17.95p 16.50p 17.00p 353300
06/10/2021 16.50p 16.95p 16.45p 16.50p 293903
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

*Close Price adjusted for both dividends and splits