Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/08/2018 27.00p 27.95p 26.76p 27.05p 328219
08/08/2018 27.85p 28.33p 25.66p 26.45p 513270
07/08/2018 28.00p 29.00p 27.05p 27.75p 363418
06/08/2018 28.40p 29.25p 28.15p 28.15p 1135307
03/08/2018 25.60p 28.40p 25.60p 28.30p 980533
02/08/2018 23.15p 26.00p 23.02p 25.60p 683035
01/08/2018 20.60p 23.90p 20.36p 23.65p 596700
31/07/2018 20.80p 21.05p 20.35p 21.05p 180214
30/07/2018 20.20p 20.90p 19.62p 20.90p 79695
27/07/2018 21.05p 21.05p 19.12p 20.40p 407133
26/07/2018 21.05p 21.05p 20.05p 20.65p 408838
25/07/2018 20.55p 21.05p 20.25p 20.75p 297252
24/07/2018 20.25p 20.70p 19.76p 20.25p 739274
23/07/2018 20.00p 20.70p 20.00p 20.25p 273624
20/07/2018 20.10p 20.80p 19.50p 20.00p 365326
19/07/2018 20.05p 21.00p 19.50p 20.00p 101949
18/07/2018 20.10p 20.90p 20.05p 20.80p 76656
17/07/2018 20.30p 20.95p 20.05p 20.95p 885524
16/07/2018 20.15p 20.70p 20.10p 20.40p 418737
13/07/2018 24.05p 24.14p 19.36p 21.35p 1448991
12/07/2018 25.35p 26.02p 24.05p 24.25p 511072
11/07/2018 25.90p 27.37p 25.35p 25.85p 247317
10/07/2018 27.35p 27.35p 25.30p 27.10p 570209
09/07/2018 26.00p 27.50p 25.00p 27.50p 749669
06/07/2018 24.67p 24.77p 22.59p 23.80p 229134
05/07/2018 23.68p 24.76p 23.44p 24.20p 556067
04/07/2018 23.97p 23.97p 23.30p 23.88p 39038
03/07/2018 23.76p 24.36p 23.68p 23.76p 38799
02/07/2018 24.17p 24.88p 24.13p 24.72p 143661
29/06/2018 24.84p 24.88p 24.13p 24.82p 294486
28/06/2018 24.17p 24.84p 23.94p 24.17p 204467
27/06/2018 24.13p 24.17p 24.13p 24.13p 48524
26/06/2018 23.34p 24.22p 23.30p 24.13p 530005
25/06/2018 23.34p 24.80p 22.51p 24.05p 446325
22/06/2018 23.72p 23.72p 22.93p 23.22p 103427
21/06/2018 23.43p 23.57p 23.05p 23.05p 526083
20/06/2018 23.72p 24.34p 22.68p 23.51p 563062
19/06/2018 22.63p 24.48p 22.63p 23.68p 235794
18/06/2018 23.34p 24.09p 23.09p 23.09p 227311
15/06/2018 23.26p 23.88p 22.47p 23.22p 7918342
14/06/2018 23.01p 24.13p 22.47p 23.09p 725057
13/06/2018 23.30p 24.47p 22.80p 23.51p 3679790
12/06/2018 24.42p 25.76p 22.63p 23.63p 1623331
11/06/2018 25.59p 25.59p 24.13p 24.13p 1073824
08/06/2018 24.97p 26.01p 24.63p 25.38p 1308990
07/06/2018 24.92p 25.51p 24.17p 24.17p 460953
06/06/2018 25.38p 26.59p 24.97p 25.26p 395751
05/06/2018 26.30p 26.30p 24.92p 25.21p 821665
04/06/2018 26.21p 26.63p 22.43p 26.63p 2464942
01/06/2018 26.63p 28.38p 25.60p 25.80p 1217071
31/05/2018 28.13p 28.35p 25.63p 25.63p 2162114
30/05/2018 28.13p 28.46p 28.13p 28.13p 1190196
29/05/2018 28.13p 28.27p 27.88p 28.13p 460646
25/05/2018 27.46p 28.92p 26.75p 28.25p 1766518
24/05/2018 26.63p 27.46p 26.21p 27.13p 3034944
23/05/2018 30.79p 30.83p 25.88p 26.05p 3802504
22/05/2018 34.12p 35.37p 30.79p 30.79p 3639498
21/05/2018 27.05p 33.70p 26.13p 33.37p 6629254
18/05/2018 22.09p 27.05p 21.85p 26.63p 3394876
17/05/2018 18.56p 23.68p 18.56p 22.05p 5593216
16/05/2018 16.64p 18.19p 16.15p 17.73p 1399147
15/05/2018 16.64p 17.14p 16.64p 16.64p 1074318
14/05/2018 15.69p 16.64p 14.56p 16.14p 1687489
11/05/2018 16.98p 17.02p 15.83p 16.62p 353459
10/05/2018 15.99p 16.68p 15.99p 16.51p 28481
09/05/2018 16.33p 17.15p 15.81p 16.29p 434329
08/05/2018 16.64p 17.06p 16.31p 16.42p 203345
04/05/2018 15.64p 16.64p 15.25p 16.64p 559918
03/05/2018 15.00p 16.61p 15.00p 16.61p 559869
02/05/2018 15.28p 15.61p 15.00p 15.16p 91752
01/05/2018 14.98p 15.60p 14.15p 15.30p 862647
30/04/2018 14.73p 15.45p 14.46p 15.23p 855969
27/04/2018 15.40p 15.40p 14.73p 15.06p 124381
26/04/2018 15.40p 16.13p 15.40p 15.81p 68477
25/04/2018 14.98p 16.14p 14.98p 15.73p 351716
24/04/2018 14.73p 15.91p 14.73p 15.58p 1313224
23/04/2018 15.06p 15.80p 15.06p 15.08p 236732
20/04/2018 15.15p 15.30p 14.73p 15.06p 379665
19/04/2018 15.18p 15.77p 15.16p 15.56p 224516
18/04/2018 15.74p 16.17p 14.75p 16.04p 170458
17/04/2018 16.39p 16.51p 15.89p 16.23p 454527
16/04/2018 15.79p 16.32p 15.43p 15.91p 559767
13/04/2018 15.15p 15.93p 15.15p 15.84p 1312282
12/04/2018 14.15p 15.40p 13.91p 15.10p 1038958
11/04/2018 13.86p 14.15p 12.73p 14.15p 1054296
10/04/2018 14.56p 14.78p 13.88p 13.88p 494128
09/04/2018 16.11p 16.11p 13.91p 14.20p 1153782
06/04/2018 16.64p 17.18p 16.19p 16.31p 964635
05/04/2018 14.96p 17.48p 14.25p 16.08p 2998130
04/04/2018 15.40p 15.40p 14.16p 14.46p 497669
03/04/2018 14.15p 15.28p 13.76p 15.20p 207196
29/03/2018 15.81p 15.81p 14.20p 14.23p 422909
28/03/2018 15.64p 16.64p 15.16p 15.81p 709219
27/03/2018 13.76p 16.23p 13.76p 16.06p 903261
26/03/2018 14.56p 14.83p 13.35p 14.15p 1323477
23/03/2018 14.13p 14.78p 13.33p 14.56p 2223482
22/03/2018 14.15p 14.15p 13.31p 13.60p 108812
21/03/2018 13.31p 14.75p 12.90p 13.65p 3156427
20/03/2018 11.85p 13.11p 10.82p 13.07p 1677784
19/03/2018 14.26p 14.35p 11.38p 12.22p 1634617
16/03/2018 15.11p 15.28p 13.71p 14.25p 1580173
15/03/2018 15.64p 16.03p 15.06p 15.31p 508544
14/03/2018 16.31p 16.77p 15.33p 15.56p 87213
13/03/2018 16.16p 16.98p 16.16p 16.64p 605002
12/03/2018 15.98p 16.64p 15.38p 16.53p 589070
09/03/2018 16.64p 17.56p 15.88p 16.34p 934540
08/03/2018 16.34p 16.85p 15.45p 16.39p 1424255
07/03/2018 15.48p 16.64p 15.48p 15.98p 521909
06/03/2018 15.48p 16.41p 15.40p 15.81p 919935
05/03/2018 16.68p 18.47p 15.56p 15.59p 1506495
02/03/2018 20.30p 20.59p 16.64p 17.48p 5553225
01/03/2018 23.59p 23.59p 19.37p 20.68p 1001912
28/02/2018 26.09p 26.30p 22.97p 23.59p 997170
27/02/2018 27.30p 27.74p 25.34p 26.05p 283755
26/02/2018 28.34p 28.88p 27.30p 27.44p 313257
23/02/2018 29.17p 29.52p 28.50p 28.71p 98050
22/02/2018 29.33p 29.36p 28.29p 29.04p 619125
21/02/2018 29.13p 29.96p 29.13p 29.96p 180884
20/02/2018 28.75p 29.92p 28.29p 29.92p 684285
19/02/2018 30.08p 30.71p 29.00p 29.29p 273880
16/02/2018 30.00p 30.39p 29.50p 29.96p 2019773
15/02/2018 29.46p 30.33p 29.46p 29.87p 4809784
14/02/2018 30.79p 31.33p 29.79p 29.87p 671425
13/02/2018 30.83p 31.16p 29.96p 29.96p 575978
12/02/2018 32.00p 32.15p 31.00p 31.00p 250192
09/02/2018 32.37p 32.50p 31.00p 31.62p 1704298
08/02/2018 32.87p 33.25p 31.55p 32.58p 468506
07/02/2018 32.50p 33.70p 32.04p 33.12p 2017192
06/02/2018 31.62p 33.25p 29.13p 31.21p 1034084
05/02/2018 34.12p 34.95p 33.70p 33.83p 703224
02/02/2018 36.57p 37.02p 33.83p 34.83p 640924
01/02/2018 37.45p 37.53p 35.95p 36.45p 343361
31/01/2018 37.82p 37.86p 37.20p 37.20p 192489
30/01/2018 38.20p 38.59p 37.45p 37.45p 277954
29/01/2018 38.36p 39.30p 37.61p 37.86p 477560
26/01/2018 38.53p 38.53p 37.88p 38.15p 2748156
25/01/2018 38.28p 38.61p 37.86p 38.28p 295436
24/01/2018 37.49p 39.53p 37.49p 38.20p 191589
23/01/2018 38.95p 40.69p 38.23p 38.28p 109813
22/01/2018 39.24p 39.52p 38.49p 38.99p 160101
19/01/2018 39.90p 39.94p 39.24p 39.24p 242205
18/01/2018 39.99p 40.43p 39.53p 39.78p 139736
17/01/2018 40.82p 41.94p 39.94p 40.11p 168705
16/01/2018 41.69p 41.89p 40.45p 40.78p 235612
15/01/2018 41.36p 43.17p 40.12p 42.11p 876516
12/01/2018 41.19p 42.66p 40.89p 41.69p 2414023
11/01/2018 40.53p 41.23p 39.84p 40.90p 1440165
10/01/2018 39.69p 41.28p 38.28p 40.44p 1860109
09/01/2018 37.53p 38.53p 37.22p 38.28p 5772891
08/01/2018 37.03p 39.94p 34.99p 37.41p 4629890
05/01/2018 52.93p 55.51p 51.59p 51.59p 131770
04/01/2018 54.84p 55.51p 52.43p 52.51p 323994
03/01/2018 54.09p 54.93p 53.59p 54.67p 29000
02/01/2018 54.84p 56.34p 53.18p 54.76p 26290
29/12/2017 54.72p 55.61p 54.09p 54.09p 46223
28/12/2017 55.13p 55.32p 54.09p 54.92p 80686
27/12/2017 54.72p 54.96p 54.17p 54.72p 76072
22/12/2017 54.72p 55.46p 54.30p 54.30p 31162
21/12/2017 55.34p 56.59p 54.92p 55.96p 471005
20/12/2017 54.51p 55.96p 53.95p 55.34p 865422
19/12/2017 53.47p 54.72p 52.84p 54.09p 192194
18/12/2017 53.88p 55.76p 53.26p 53.47p 352041
15/12/2017 55.34p 55.76p 53.26p 53.47p 135334
14/12/2017 53.67p 56.17p 53.26p 55.76p 522676
13/12/2017 54.72p 55.07p 53.47p 53.47p 246331
12/12/2017 57.42p 57.63p 54.51p 54.51p 312572
11/12/2017 58.67p 59.08p 57.42p 57.42p 93011
08/12/2017 60.54p 60.54p 58.25p 58.67p 234985
07/12/2017 60.54p 60.54p 59.20p 59.92p 212565
06/12/2017 57.63p 60.12p 57.62p 59.50p 158333
05/12/2017 58.46p 59.34p 57.63p 57.63p 132875
04/12/2017 57.63p 60.08p 56.59p 58.25p 174328
01/12/2017 57.42p 59.08p 57.42p 57.42p 77196
30/11/2017 59.50p 60.04p 57.42p 58.46p 178043
29/11/2017 57.00p 59.71p 57.00p 59.29p 684773
28/11/2017 58.25p 59.92p 56.59p 57.21p 143041
27/11/2017 55.13p 59.71p 55.13p 58.25p 245729
24/11/2017 56.17p 57.42p 53.39p 55.76p 791471
23/11/2017 59.08p 61.71p 54.92p 56.59p 2411582
22/11/2017 66.57p 69.49p 66.57p 69.49p 156995
21/11/2017 66.99p 68.65p 66.57p 67.61p 48268
20/11/2017 69.07p 69.49p 64.91p 67.41p 190778
17/11/2017 71.36p 72.19p 68.45p 68.45p 440696
16/11/2017 70.11p 71.77p 69.00p 70.73p 519137
15/11/2017 73.23p 74.90p 68.24p 69.69p 263625
14/11/2017 78.64p 78.76p 72.40p 72.40p 156574
13/11/2017 80.30p 80.30p 78.02p 78.02p 161966
10/11/2017 79.68p 81.55p 76.56p 79.89p 114444
09/11/2017 82.18p 82.80p 80.93p 80.93p 66923
08/11/2017 84.05p 84.05p 82.38p 83.22p 24821
07/11/2017 81.76p 85.35p 81.76p 83.63p 285965
06/11/2017 83.01p 83.22p 80.78p 82.38p 97110
03/11/2017 81.55p 81.97p 81.09p 81.55p 13786
02/11/2017 82.38p 83.84p 81.14p 81.76p 331046
01/11/2017 80.93p 82.38p 80.93p 81.34p 6758
31/10/2017 79.89p 81.55p 79.89p 80.72p 43008
30/10/2017 79.06p 80.93p 79.06p 79.89p 32686
27/10/2017 77.39p 80.72p 77.39p 80.10p 135432
26/10/2017 80.93p 81.14p 80.10p 80.10p 167184
25/10/2017 80.93p 81.34p 80.30p 80.93p 113746

*Close Price adjusted for both dividends and splits