Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2013 257.97p 264.53p 256.01p 262.73p 52265
09/12/2013 256.66p 258.79p 255.84p 257.15p 1537095
06/12/2013 255.02p 260.11p 255.02p 258.14p 70422
05/12/2013 255.84p 260.08p 255.39p 255.84p 37930
04/12/2013 252.56p 258.26p 250.43p 256.99p 70199
03/12/2013 253.55p 253.55p 250.43p 250.43p 111129
02/12/2013 248.63p 253.04p 248.63p 252.07p 366286
29/11/2013 255.84p 256.06p 248.63p 249.45p 158761
28/11/2013 255.84p 260.27p 255.84p 255.84p 48433
27/11/2013 259.45p 261.75p 256.50p 256.83p 61138
26/11/2013 258.30p 264.45p 258.30p 261.09p 57792
25/11/2013 268.80p 268.80p 258.30p 258.30p 82697
22/11/2013 261.42p 266.50p 256.01p 266.50p 72727
21/11/2013 268.96p 279.09p 255.84p 262.89p 252327
20/11/2013 261.25p 273.72p 260.43p 271.75p 107197
19/11/2013 261.42p 264.98p 259.94p 259.94p 45228
18/11/2013 268.14p 270.42p 262.40p 262.89p 50724
15/11/2013 267.49p 274.29p 263.71p 267.65p 383884
14/11/2013 261.42p 267.16p 259.12p 267.16p 103668
13/11/2013 262.89p 264.04p 259.78p 259.78p 43151
12/11/2013 262.57p 265.52p 259.78p 263.06p 35460
11/11/2013 268.63p 268.96p 264.04p 265.52p 406312
08/11/2013 266.50p 271.09p 264.37p 268.96p 232958
07/11/2013 260.76p 271.59p 260.60p 268.63p 168011
06/11/2013 255.84p 262.73p 249.61p 261.75p 869807
05/11/2013 252.89p 253.71p 249.45p 249.61p 13529
04/11/2013 256.99p 257.65p 249.77p 249.77p 40301
01/11/2013 253.05p 257.32p 251.25p 254.69p 891396
31/10/2013 253.55p 256.17p 249.28p 251.25p 63649
30/10/2013 255.19p 257.65p 253.22p 255.84p 50914
29/10/2013 257.81p 257.81p 249.61p 253.05p 21209
28/10/2013 256.33p 256.33p 248.95p 248.95p 26148
25/10/2013 255.68p 258.14p 253.05p 255.35p 48634
24/10/2013 254.86p 257.44p 252.40p 256.50p 21512
23/10/2013 262.07p 262.07p 255.19p 255.19p 42652
22/10/2013 265.68p 265.68p 258.53p 261.91p 1149418
21/10/2013 263.55p 267.83p 257.81p 264.21p 126362
18/10/2013 271.26p 271.59p 260.11p 263.55p 89415
17/10/2013 252.56p 276.67p 243.94p 271.26p 960371
16/10/2013 254.86p 258.47p 254.37p 257.65p 57082
15/10/2013 255.84p 257.81p 252.23p 257.65p 35045
14/10/2013 253.87p 256.01p 250.84p 254.69p 35829
11/10/2013 248.13p 254.53p 247.70p 253.55p 35949
10/10/2013 242.23p 249.28p 241.00p 249.12p 61835
09/10/2013 236.98p 242.72p 236.41p 241.08p 31242
08/10/2013 243.38p 243.38p 237.80p 237.80p 29212
07/10/2013 246.17p 246.21p 239.61p 240.75p 35324
04/10/2013 244.85p 249.12p 244.20p 247.31p 40748
03/10/2013 246.66p 249.45p 245.18p 245.51p 31942
02/10/2013 253.05p 253.05p 246.17p 247.81p 36455
01/10/2013 247.97p 253.05p 247.48p 252.73p 25512
30/09/2013 255.35p 255.35p 244.53p 247.31p 62560
27/09/2013 260.60p 261.54p 254.53p 255.02p 46838
26/09/2013 252.07p 260.43p 249.28p 259.94p 79746
25/09/2013 250.43p 252.56p 246.00p 251.41p 116598
24/09/2013 252.40p 252.56p 247.87p 251.74p 96005
23/09/2013 252.56p 254.37p 249.28p 251.41p 149665
20/09/2013 261.42p 263.06p 252.56p 252.56p 75547
19/09/2013 269.62p 270.93p 259.65p 263.06p 301261
18/09/2013 270.93p 280.11p 267.32p 267.65p 82281
17/09/2013 272.24p 273.39p 268.31p 272.24p 2560216
16/09/2013 270.77p 273.39p 266.01p 273.39p 134264
13/09/2013 274.05p 274.87p 269.78p 270.93p 26108
12/09/2013 279.95p 279.95p 271.68p 274.87p 35957
11/09/2013 273.06p 280.11p 273.06p 276.83p 57623
10/09/2013 288.97p 291.43p 272.87p 273.72p 97978
09/09/2013 285.36p 288.97p 285.36p 288.64p 18029
06/09/2013 286.67p 289.63p 285.36p 285.53p 21497
05/09/2013 288.64p 289.95p 285.53p 289.63p 20469
04/09/2013 294.05p 294.71p 289.79p 291.27p 49086
03/09/2013 288.64p 295.20p 284.54p 294.71p 62466
02/09/2013 282.08p 289.95p 282.08p 289.95p 43504
30/08/2013 284.38p 286.51p 282.41p 285.36p 55115
29/08/2013 282.57p 285.20p 282.57p 285.20p 12902
28/08/2013 281.43p 284.71p 281.10p 284.71p 36427
27/08/2013 290.77p 290.77p 280.11p 283.23p 72972
23/08/2013 295.20p 295.77p 287.00p 287.99p 58469
22/08/2013 279.46p 291.92p 279.46p 290.45p 43983
21/08/2013 288.64p 289.13p 283.07p 286.84p 38071
20/08/2013 280.11p 288.31p 280.11p 283.07p 45330
19/08/2013 275.52p 288.31p 275.52p 288.31p 69425
16/08/2013 279.79p 283.56p 279.79p 281.43p 39521
15/08/2013 285.20p 285.20p 277.99p 281.43p 100508
14/08/2013 285.20p 285.20p 283.11p 284.87p 29196
13/08/2013 282.74p 285.20p 282.08p 283.56p 81414
12/08/2013 284.05p 287.00p 282.25p 284.05p 29870
09/08/2013 281.10p 285.20p 281.10p 281.43p 13686
08/08/2013 281.26p 283.89p 281.26p 282.74p 23698
07/08/2013 285.85p 285.85p 280.11p 281.75p 49199
06/08/2013 286.67p 289.13p 280.77p 281.43p 53623
05/08/2013 281.75p 287.33p 281.75p 285.36p 26064
02/08/2013 276.51p 285.03p 276.51p 284.05p 72986
01/08/2013 274.37p 279.62p 274.21p 278.15p 236628
31/07/2013 278.80p 283.38p 274.37p 274.37p 78248
30/07/2013 285.69p 289.30p 280.61p 283.07p 1411663
29/07/2013 288.81p 292.76p 283.72p 286.18p 63378
26/07/2013 289.95p 292.58p 285.85p 290.28p 62172
25/07/2013 305.21p 305.28p 287.86p 291.92p 120705
24/07/2013 306.03p 309.47p 301.76p 304.88p 84986
23/07/2013 310.78p 313.90p 304.88p 306.03p 58951
22/07/2013 307.67p 318.82p 306.03p 312.26p 112606
19/07/2013 303.73p 311.53p 302.42p 306.03p 99798
18/07/2013 301.27p 304.71p 282.08p 303.73p 678627
17/07/2013 309.14p 311.73p 303.40p 308.32p 179663
16/07/2013 309.63p 316.19p 306.22p 310.62p 82743
15/07/2013 310.29p 318.16p 310.29p 316.19p 66681
12/07/2013 324.56p 324.56p 310.72p 311.60p 107790
11/07/2013 308.98p 323.41p 308.98p 323.25p 56283
10/07/2013 316.03p 318.59p 308.90p 314.88p 51204
09/07/2013 296.19p 320.13p 296.19p 320.13p 235958
08/07/2013 302.09p 304.88p 297.71p 303.24p 123949
05/07/2013 290.28p 301.11p 289.46p 299.63p 188285
04/07/2013 289.63p 295.20p 288.85p 295.20p 60952
03/07/2013 294.71p 294.87p 288.64p 294.87p 52779
02/07/2013 285.36p 294.38p 285.36p 291.59p 61001
01/07/2013 285.36p 294.38p 281.80p 294.38p 61957
28/06/2013 280.11p 285.03p 280.11p 282.74p 120462
27/06/2013 283.23p 285.20p 281.15p 281.75p 74260
26/06/2013 277.49p 289.95p 277.49p 283.39p 184844
25/06/2013 272.24p 283.39p 272.24p 283.39p 385061
24/06/2013 272.24p 281.26p 272.24p 276.18p 138654
21/06/2013 268.96p 278.65p 268.96p 275.52p 120478
20/06/2013 274.05p 276.83p 268.31p 273.72p 60117
19/06/2013 262.40p 273.06p 262.40p 272.08p 234352
18/06/2013 268.80p 268.80p 263.71p 267.32p 124796
17/06/2013 265.68p 268.96p 262.03p 268.96p 109749
14/06/2013 255.84p 265.35p 249.45p 263.71p 90207
13/06/2013 249.77p 257.81p 249.77p 252.56p 76830
12/06/2013 252.56p 255.35p 249.61p 252.89p 65345
11/06/2013 249.28p 255.84p 246.60p 250.59p 161198
10/06/2013 252.56p 252.56p 242.89p 251.09p 88214
07/06/2013 249.28p 249.28p 244.55p 249.28p 31489
06/06/2013 252.56p 252.56p 242.89p 243.54p 29613
05/06/2013 247.81p 253.22p 247.81p 249.61p 144081
04/06/2013 237.47p 257.32p 231.08p 252.56p 205251
03/06/2013 232.88p 235.83p 226.98p 235.34p 63550
31/05/2013 228.45p 233.05p 226.32p 229.44p 59999
30/05/2013 231.90p 235.83p 224.85p 232.23p 65100
29/05/2013 232.55p 232.55p 226.49p 232.06p 102187
28/05/2013 232.88p 234.03p 226.05p 230.42p 117702
24/05/2013 235.34p 235.34p 227.31p 228.78p 216012
23/05/2013 235.34p 236.98p 221.07p 232.88p 578858
22/05/2013 233.21p 242.72p 231.77p 238.79p 305270
21/05/2013 228.29p 236.82p 227.67p 234.52p 153284
20/05/2013 224.35p 228.29p 222.27p 228.29p 65022
17/05/2013 225.50p 229.44p 225.01p 229.44p 136857
16/05/2013 217.14p 229.60p 217.14p 229.60p 68240
15/05/2013 226.32p 226.32p 217.96p 221.89p 119231
14/05/2013 216.32p 230.91p 213.20p 227.80p 159845
13/05/2013 213.04p 215.17p 209.10p 213.20p 65707
10/05/2013 211.23p 214.51p 206.48p 213.04p 75342
09/05/2013 211.07p 211.07p 205.00p 206.48p 34547
08/05/2013 209.92p 213.69p 208.61p 209.27p 113004
07/05/2013 205.66p 216.19p 205.66p 213.04p 111504
03/05/2013 206.31p 208.94p 203.85p 207.95p 451254
02/05/2013 205.33p 208.94p 204.84p 208.45p 60455
01/05/2013 206.64p 208.94p 204.28p 208.94p 58809
30/04/2013 200.08p 212.55p 198.11p 207.95p 174659
29/04/2013 198.28p 201.07p 197.29p 198.11p 108371
26/04/2013 202.05p 202.71p 198.79p 200.25p 76684
25/04/2013 197.46p 203.36p 197.46p 203.03p 326666
24/04/2013 195.82p 201.72p 195.82p 199.59p 25556
23/04/2013 196.80p 199.92p 195.82p 199.10p 53748
22/04/2013 195.16p 198.11p 194.55p 197.13p 69489
19/04/2013 196.64p 199.43p 194.36p 195.82p 62141
18/04/2013 198.77p 198.77p 193.52p 195.82p 69858
17/04/2013 200.08p 201.23p 198.11p 199.43p 51202
16/04/2013 205.33p 206.64p 201.39p 202.38p 387070
15/04/2013 206.15p 208.61p 205.78p 206.64p 74027
12/04/2013 204.67p 208.94p 204.67p 206.64p 167096
11/04/2013 197.29p 211.40p 197.21p 207.13p 1177499
10/04/2013 193.85p 195.98p 191.55p 191.55p 291362
09/04/2013 191.72p 193.93p 191.72p 192.87p 169646
08/04/2013 192.87p 193.25p 189.59p 192.87p 405946
05/04/2013 198.61p 198.93p 189.59p 194.01p 165915
04/04/2013 204.67p 205.99p 197.46p 198.93p 223526
03/04/2013 208.12p 210.41p 204.67p 205.49p 174418
02/04/2013 207.95p 210.41p 204.18p 210.41p 107217
28/03/2013 208.28p 208.28p 205.49p 206.64p 49791
27/03/2013 207.95p 209.10p 206.15p 208.12p 63144
26/03/2013 201.89p 207.95p 198.28p 207.30p 156147
25/03/2013 200.25p 203.03p 195.78p 203.03p 81426
22/03/2013 196.15p 199.24p 195.88p 198.44p 53121
21/03/2013 196.97p 198.77p 194.01p 196.80p 23777
20/03/2013 197.62p 198.44p 194.76p 196.80p 49417
19/03/2013 193.52p 200.08p 191.88p 198.44p 102203
18/03/2013 186.47p 195.82p 186.47p 195.82p 60548
15/03/2013 190.08p 193.03p 187.13p 193.03p 140259
14/03/2013 187.13p 191.55p 186.96p 191.06p 44033
13/03/2013 194.51p 194.67p 187.13p 189.75p 103645
12/03/2013 188.27p 194.51p 188.27p 192.21p 81135
11/03/2013 191.23p 191.23p 188.27p 189.59p 61769
08/03/2013 191.06p 191.23p 186.96p 191.23p 62615
07/03/2013 185.32p 188.41p 184.99p 184.99p 40198
06/03/2013 182.21p 190.24p 177.78p 189.59p 103496
05/03/2013 176.14p 178.43p 175.97p 177.78p 165643
04/03/2013 177.12p 178.43p 175.15p 177.78p 130458
01/03/2013 182.53p 182.53p 177.29p 179.42p 98914
28/02/2013 181.71p 181.71p 177.12p 178.60p 87893
27/02/2013 181.88p 181.88p 175.21p 179.91p 91932

*Close Price adjusted for both dividends and splits