Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2020 11.55p 12.40p 11.50p 11.73p 8634
23/12/2020 11.55p 12.30p 11.50p 11.63p 80733
22/12/2020 12.00p 12.40p 11.50p 11.63p 102082
21/12/2020 12.50p 12.30p 11.63p 11.83p 44445
18/12/2020 12.50p 12.55p 11.55p 12.25p 3856164
17/12/2020 12.05p 12.95p 11.64p 12.25p 779628
16/12/2020 11.95p 12.40p 11.55p 12.05p 45533
15/12/2020 12.35p 12.40p 11.15p 11.38p 44273
14/12/2020 12.50p 12.50p 11.35p 11.60p 17642
11/12/2020 12.05p 12.45p 11.60p 11.60p 50015
10/12/2020 12.05p 12.19p 11.60p 11.78p 13497
09/12/2020 12.05p 12.40p 11.59p 12.00p 219986
08/12/2020 12.35p 12.45p 11.70p 11.73p 22640
07/12/2020 12.85p 12.45p 11.80p 11.80p 13825
04/12/2020 12.85p 12.90p 11.56p 11.88p 323267
03/12/2020 13.50p 13.50p 12.05p 12.38p 74007
02/12/2020 12.25p 12.90p 12.00p 12.10p 125732
01/12/2020 13.00p 13.45p 12.05p 12.25p 270690
30/11/2020 12.65p 13.00p 12.05p 12.43p 490476
27/11/2020 12.80p 13.48p 12.50p 12.68p 126149
26/11/2020 12.00p 13.85p 12.00p 12.88p 1679520
25/11/2020 12.50p 12.96p 12.05p 12.58p 156107
24/11/2020 13.50p 13.95p 11.90p 12.45p 1183478
23/11/2020 12.60p 13.50p 12.55p 12.85p 122836
20/11/2020 13.50p 13.70p 12.60p 12.80p 221343
19/11/2020 13.40p 13.51p 13.05p 13.40p 49872
18/11/2020 13.35p 13.40p 12.35p 12.90p 101824
17/11/2020 13.35p 13.35p 12.20p 12.70p 90008
16/11/2020 12.90p 13.45p 12.05p 13.00p 342517
13/11/2020 12.15p 13.35p 11.50p 13.35p 1069250
12/11/2020 11.75p 12.85p 11.70p 11.85p 118161
10/11/2020 12.05p 12.70p 11.50p 11.55p 349232
09/11/2020 12.50p 12.82p 12.00p 12.13p 207934
06/11/2020 12.05p 12.45p 11.80p 11.93p 60444
05/11/2020 11.80p 12.90p 11.80p 11.90p 10038
04/11/2020 12.25p 12.90p 11.88p 11.88p 261906
03/11/2020 12.05p 12.80p 11.90p 12.38p 133431
02/11/2020 11.95p 12.40p 11.05p 11.90p 496817
30/10/2020 12.90p 12.95p 12.00p 12.08p 262002
29/10/2020 12.80p 13.00p 12.43p 12.43p 95927
28/10/2020 13.30p 14.05p 12.00p 12.43p 744024
27/10/2020 14.15p 14.90p 13.50p 13.58p 382948
26/10/2020 13.90p 14.75p 13.65p 14.08p 151570
23/10/2020 14.20p 14.50p 13.80p 14.00p 492104
22/10/2020 13.60p 14.45p 13.45p 13.45p 223087
21/10/2020 14.45p 14.55p 13.05p 13.50p 523832
20/10/2020 14.50p 14.85p 13.80p 14.45p 61789
19/10/2020 14.45p 14.95p 13.90p 14.30p 1206243
16/10/2020 13.90p 14.40p 13.30p 13.98p 586503
15/10/2020 13.50p 14.15p 12.85p 13.20p 1225728
14/10/2020 14.25p 14.95p 13.15p 13.20p 1290499
13/10/2020 14.85p 14.96p 14.05p 14.43p 414657
12/10/2020 14.35p 15.30p 14.10p 14.85p 1193741
09/10/2020 13.80p 14.50p 13.25p 14.08p 627646
08/10/2020 12.80p 14.60p 12.25p 13.90p 2079786
07/10/2020 11.75p 12.45p 11.05p 12.25p 273423
06/10/2020 11.45p 12.35p 10.95p 12.00p 783194
05/10/2020 10.90p 11.45p 10.75p 11.28p 404895
02/10/2020 11.00p 11.70p 10.10p 11.10p 909129
01/10/2020 11.80p 12.04p 10.50p 11.00p 1079866
30/09/2020 11.50p 12.50p 10.20p 11.78p 1186681
29/09/2020 10.80p 11.50p 9.82p 11.23p 897460
28/09/2020 10.00p 10.70p 9.32p 10.30p 915591
25/09/2020 8.72p 12.25p 8.50p 9.40p 5835901
24/09/2020 7.82p 8.64p 7.80p 8.43p 349337
23/09/2020 8.08p 8.16p 7.80p 7.94p 477275
22/09/2020 8.20p 8.26p 7.70p 8.18p 364533
21/09/2020 8.36p 8.60p 7.72p 8.17p 917428
18/09/2020 8.72p 9.23p 8.52p 8.61p 57679
17/09/2020 8.42p 8.94p 8.26p 8.76p 134385
16/09/2020 8.56p 9.48p 8.10p 8.89p 564499
15/09/2020 8.10p 8.48p 8.00p 8.18p 82432
14/09/2020 8.46p 9.02p 8.10p 8.15p 263533
11/09/2020 8.74p 9.32p 8.20p 8.33p 392607
10/09/2020 9.60p 9.88p 8.10p 8.10p 356697
09/09/2020 8.54p 9.98p 8.54p 9.13p 713092
08/09/2020 9.50p 10.55p 7.70p 9.00p 2151114
07/09/2020 10.00p 10.40p 9.22p 9.26p 303077
04/09/2020 9.40p 10.50p 8.14p 9.35p 1939568
03/09/2020 11.00p 11.60p 8.20p 9.04p 4909716
02/09/2020 7.58p 11.00p 7.06p 10.80p 2953568
01/09/2020 6.60p 7.74p 6.30p 7.31p 8905811
31/08/2020 6.48p 6.50p 6.02p 6.23p 137834
28/08/2020 6.48p 6.50p 6.02p 6.23p 137834
27/08/2020 6.10p 6.52p 6.02p 6.33p 224452
26/08/2020 6.50p 6.50p 5.92p 6.20p 691086
25/08/2020 6.02p 6.36p 5.82p 6.13p 87070
24/08/2020 6.28p 6.48p 5.86p 6.10p 744328
21/08/2020 6.20p 6.50p 5.84p 6.09p 1765714
20/08/2020 6.00p 6.81p 5.70p 5.98p 5268994
19/08/2020 5.98p 6.00p 5.72p 5.76p 149465
18/08/2020 6.00p 6.00p 5.58p 5.87p 366278
17/08/2020 5.80p 6.34p 5.52p 5.94p 461362
14/08/2020 6.04p 6.08p 5.64p 5.64p 382178
13/08/2020 5.90p 6.16p 5.70p 6.03p 19343
12/08/2020 6.10p 6.54p 5.74p 6.10p 433145
11/08/2020 6.20p 6.34p 6.00p 6.06p 1432295
10/08/2020 6.40p 6.60p 6.02p 6.60p 106422
07/08/2020 6.26p 6.34p 6.00p 6.19p 250183
06/08/2020 6.22p 6.82p 6.20p 6.20p 316201
05/08/2020 6.30p 6.90p 6.22p 6.81p 51222
04/08/2020 6.82p 6.82p 6.20p 6.28p 273151
03/08/2020 6.46p 6.80p 6.42p 6.54p 62995
31/07/2020 6.66p 7.00p 6.34p 6.55p 225379
30/07/2020 7.06p 7.26p 6.38p 6.38p 436596
29/07/2020 7.08p 7.08p 6.50p 6.72p 429730
28/07/2020 6.76p 7.48p 6.64p 6.81p 61426
27/07/2020 7.02p 7.14p 6.62p 7.14p 82488
24/07/2020 7.68p 7.68p 6.74p 6.82p 225734
23/07/2020 6.58p 7.36p 6.58p 7.36p 45851
22/07/2020 7.08p 7.08p 6.95p 6.95p 107155
21/07/2020 6.68p 7.26p 6.68p 6.99p 51701
20/07/2020 6.90p 7.58p 6.63p 6.90p 270152
17/07/2020 7.30p 7.68p 6.64p 6.70p 358773
16/07/2020 7.20p 7.20p 6.66p 6.66p 47553
15/07/2020 7.00p 7.20p 6.68p 6.70p 312669
14/07/2020 6.88p 6.88p 6.39p 6.71p 205663
13/07/2020 6.20p 6.72p 6.20p 6.72p 248616
10/07/2020 6.96p 6.96p 6.40p 6.40p 249274
09/07/2020 7.00p 7.33p 6.74p 6.74p 211864
08/07/2020 6.82p 7.02p 6.62p 6.62p 159099
07/07/2020 6.90p 7.11p 6.64p 6.64p 143189
06/07/2020 6.74p 7.48p 6.74p 7.28p 265846
03/07/2020 7.46p 7.94p 6.94p 6.94p 211253
02/07/2020 7.36p 7.70p 7.08p 7.70p 137520
01/07/2020 7.48p 7.48p 6.70p 7.19p 178531
30/06/2020 6.80p 7.42p 6.80p 7.30p 321508
29/06/2020 7.46p 7.50p 6.66p 6.66p 508844
26/06/2020 7.14p 7.34p 7.00p 7.24p 436498
25/06/2020 7.38p 7.72p 6.70p 6.80p 1259683
24/06/2020 7.16p 8.32p 6.82p 7.03p 153998
23/06/2020 7.42p 7.92p 6.84p 7.53p 330672
22/06/2020 8.26p 8.98p 6.86p 6.90p 1997133
19/06/2020 8.16p 8.62p 8.00p 8.00p 170713
18/06/2020 8.16p 8.90p 8.14p 8.43p 105718
17/06/2020 8.80p 8.80p 8.11p 8.20p 171867
16/06/2020 8.58p 9.04p 7.87p 8.85p 239285
15/06/2020 7.98p 8.70p 7.52p 8.42p 103984
12/06/2020 7.68p 8.52p 7.23p 7.96p 478591
11/06/2020 7.90p 8.24p 7.46p 8.10p 620160
10/06/2020 8.28p 9.04p 7.64p 7.90p 488442
09/06/2020 8.22p 8.86p 7.00p 7.84p 1066156
08/06/2020 8.58p 9.18p 8.58p 8.66p 536947
05/06/2020 8.96p 9.18p 8.68p 8.84p 203498
04/06/2020 9.02p 9.18p 8.40p 8.70p 121270
03/06/2020 9.18p 9.18p 8.44p 9.00p 130801
02/06/2020 8.46p 9.20p 8.20p 9.20p 216751
29/05/2020 8.98p 8.98p 8.10p 8.28p 249009
27/05/2020 8.06p 8.92p 7.52p 8.67p 491450
26/05/2020 7.60p 8.36p 7.32p 7.82p 533774
22/05/2020 7.78p 7.83p 7.32p 7.50p 574506
21/05/2020 8.14p 8.28p 7.40p 7.40p 86901
20/05/2020 7.52p 8.40p 7.16p 8.40p 322945
19/05/2020 7.80p 8.16p 7.70p 7.84p 306057
18/05/2020 8.32p 8.63p 7.60p 8.13p 269728
15/05/2020 8.48p 8.74p 7.75p 8.00p 1149633
14/05/2020 7.88p 8.38p 7.02p 8.38p 643032
13/05/2020 7.66p 9.38p 7.20p 7.50p 2578679
12/05/2020 6.66p 8.25p 6.44p 7.44p 3084105
11/05/2020 4.47p 6.52p 4.33p 6.52p 2807093
07/05/2020 3.81p 4.56p 3.81p 4.34p 1150421
06/05/2020 4.00p 4.00p 3.70p 3.90p 438384
05/05/2020 4.16p 4.32p 3.81p 3.89p 294096
01/05/2020 4.17p 4.38p 3.90p 3.95p 1594682
30/04/2020 4.26p 4.30p 4.00p 4.06p 295015
29/04/2020 4.12p 5.38p 4.10p 4.28p 1234560
28/04/2020 4.29p 4.29p 4.11p 4.11p 259055
27/04/2020 4.15p 4.66p 4.10p 4.22p 633566
24/04/2020 4.90p 4.90p 4.12p 4.30p 448514
23/04/2020 4.44p 4.33p 4.12p 4.21p 40112
22/04/2020 4.44p 4.38p 4.29p 4.29p 72449
21/04/2020 4.44p 4.43p 4.26p 4.38p 38194
20/04/2020 4.44p 4.70p 4.09p 4.23p 1867977
17/04/2020 4.34p 4.60p 4.34p 4.40p 29358
16/04/2020 4.87p 4.87p 4.30p 4.57p 648816
15/04/2020 4.60p 4.90p 4.45p 4.45p 261680
14/04/2020 4.44p 4.98p 4.44p 4.60p 552690
09/04/2020 4.48p 4.48p 4.14p 4.14p 315787
08/04/2020 4.41p 4.55p 4.13p 4.55p 1162377
07/04/2020 4.11p 5.14p 4.00p 4.10p 232824
06/04/2020 5.02p 5.69p 4.00p 4.00p 173669
03/04/2020 5.06p 5.59p 5.01p 5.03p 24368
02/04/2020 5.36p 5.36p 5.00p 5.07p 89782
01/04/2020 5.82p 5.82p 5.07p 5.07p 404512
31/03/2020 4.57p 5.82p 5.03p 5.06p 286136
30/03/2020 4.57p 4.59p 4.06p 4.13p 350925
27/03/2020 4.70p 5.03p 4.44p 4.81p 123016
26/03/2020 5.32p 5.46p 4.77p 4.77p 766545
25/03/2020 6.22p 6.22p 5.00p 5.00p 260324
24/03/2020 6.12p 6.60p 6.04p 6.23p 56786
23/03/2020 6.52p 7.02p 6.13p 6.34p 22102
20/03/2020 6.40p 6.60p 6.27p 6.27p 539663
19/03/2020 8.72p 8.84p 6.44p 6.49p 640661
18/03/2020 9.20p 9.86p 8.82p 8.97p 153983
17/03/2020 10.00p 10.15p 9.20p 9.75p 193480
16/03/2020 10.30p 10.35p 9.28p 9.72p 6677256
13/03/2020 11.20p 11.20p 10.50p 10.50p 72893
12/03/2020 11.00p 11.17p 10.45p 10.65p 126806
11/03/2020 12.00p 12.04p 11.21p 11.40p 121714
10/03/2020 12.10p 12.19p 11.90p 11.95p 172960

*Close Price adjusted for both dividends and splits