Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/11/2018 15.18p 16.18p 15.08p 15.80p 1125504
28/11/2018 15.04p 15.80p 15.04p 15.36p 130437
27/11/2018 15.98p 15.98p 15.02p 15.38p 265355
26/11/2018 15.46p 16.35p 14.88p 15.49p 680049
23/11/2018 15.44p 16.86p 14.40p 16.80p 2452003
22/11/2018 16.74p 16.86p 15.90p 16.60p 439563
21/11/2018 16.26p 17.98p 16.26p 17.56p 377603
20/11/2018 17.00p 17.20p 16.26p 16.85p 183039
19/11/2018 17.42p 17.70p 16.69p 17.00p 1462899
16/11/2018 17.50p 17.50p 16.70p 16.91p 92125
15/11/2018 16.70p 17.17p 16.12p 16.45p 148349
14/11/2018 16.80p 16.96p 16.00p 16.96p 2312243
13/11/2018 17.28p 17.30p 16.80p 16.98p 170849
12/11/2018 18.00p 18.42p 17.19p 17.50p 276052
09/11/2018 18.44p 18.80p 18.00p 18.44p 14207
08/11/2018 18.90p 18.91p 18.46p 18.76p 831542
07/11/2018 18.88p 18.90p 18.44p 18.44p 830784
06/11/2018 19.60p 19.60p 19.10p 19.60p 175
05/11/2018 19.04p 19.98p 18.86p 19.43p 25102
02/11/2018 19.02p 19.80p 19.02p 19.62p 21049
01/11/2018 19.74p 19.74p 19.10p 19.42p 18681
31/10/2018 19.67p 19.67p 19.50p 19.50p 46000
30/10/2018 19.12p 19.50p 19.02p 19.50p 1992156
29/10/2018 19.80p 20.00p 18.72p 19.10p 209795
26/10/2018 19.10p 19.21p 18.75p 19.21p 1140589
25/10/2018 19.12p 19.60p 19.10p 19.60p 364966
24/10/2018 19.62p 19.98p 19.10p 19.30p 92153
23/10/2018 19.12p 19.66p 19.00p 19.30p 858080
22/10/2018 19.62p 19.98p 19.00p 19.00p 280774
19/10/2018 19.70p 19.98p 19.70p 19.85p 4286
18/10/2018 19.50p 20.00p 19.50p 19.94p 158493
17/10/2018 19.58p 19.98p 19.40p 19.68p 104893
16/10/2018 20.25p 20.34p 19.60p 19.82p 377405
15/10/2018 20.75p 20.75p 20.06p 20.33p 11896
12/10/2018 20.50p 21.00p 19.90p 20.28p 45539
11/10/2018 20.80p 20.98p 19.99p 19.99p 291262
10/10/2018 20.95p 21.08p 20.30p 20.90p 153641
09/10/2018 21.50p 21.90p 20.90p 20.90p 1421094
08/10/2018 21.50p 22.00p 21.50p 21.60p 69478
05/10/2018 21.55p 22.20p 21.00p 21.68p 265092
04/10/2018 21.50p 21.70p 21.40p 21.55p 401085
03/10/2018 20.55p 22.05p 20.55p 21.73p 1308125
02/10/2018 22.10p 22.20p 21.90p 22.03p 204072
01/10/2018 20.50p 22.23p 20.10p 22.23p 573531
28/09/2018 19.80p 20.45p 19.50p 20.40p 1995543
27/09/2018 19.52p 20.10p 19.40p 20.00p 477234
26/09/2018 20.50p 20.50p 19.50p 19.50p 124073
25/09/2018 19.80p 20.40p 19.30p 19.93p 424595
24/09/2018 20.00p 20.00p 19.21p 20.00p 23433
21/09/2018 19.18p 19.86p 19.18p 19.30p 35149
20/09/2018 19.52p 19.80p 19.00p 19.17p 770105
19/09/2018 18.96p 19.16p 18.74p 18.97p 225778
18/09/2018 19.20p 19.84p 19.00p 19.20p 925134
17/09/2018 18.88p 19.98p 18.68p 19.59p 1917786
14/09/2018 18.00p 19.08p 18.00p 18.74p 1833579
13/09/2018 20.00p 20.04p 18.40p 19.00p 1071083
12/09/2018 23.15p 23.15p 20.70p 21.18p 1508297
11/09/2018 24.00p 24.40p 22.01p 22.20p 235874
10/09/2018 24.25p 24.37p 23.00p 24.05p 107397
07/09/2018 24.45p 25.55p 24.25p 24.25p 111626
06/09/2018 25.20p 25.45p 24.80p 24.90p 204163
05/09/2018 26.05p 26.40p 25.20p 26.00p 976636
04/09/2018 26.05p 26.25p 25.90p 26.00p 751650
03/09/2018 26.95p 27.00p 26.00p 26.57p 70284
31/08/2018 26.80p 26.95p 25.75p 26.95p 51559
30/08/2018 26.05p 27.00p 26.00p 27.00p 876962
29/08/2018 24.00p 26.15p 23.80p 26.15p 504625
28/08/2018 25.70p 25.70p 24.80p 24.90p 281130
24/08/2018 25.00p 26.35p 24.89p 25.60p 317192
23/08/2018 25.80p 25.80p 24.43p 24.43p 112008
22/08/2018 24.55p 24.95p 24.20p 24.20p 222483
21/08/2018 25.05p 25.05p 24.01p 24.90p 406599
20/08/2018 26.70p 26.70p 24.65p 24.65p 296480
17/08/2018 26.20p 26.55p 25.05p 25.05p 113461
16/08/2018 26.70p 26.75p 25.60p 25.80p 181032
15/08/2018 26.80p 27.35p 26.00p 26.60p 91089
14/08/2018 28.40p 28.40p 26.80p 26.88p 59194
13/08/2018 26.85p 28.45p 26.85p 26.85p 187215
10/08/2018 26.95p 28.25p 26.80p 26.85p 152703
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

*Close Price adjusted for both dividends and splits