Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/03/2020 12.15p 12.63p 12.00p 12.18p 37052
06/03/2020 12.45p 13.23p 12.45p 12.45p 47217
05/03/2020 12.35p 12.95p 12.43p 12.95p 664
04/03/2020 12.35p 12.72p 12.30p 12.58p 107659
03/03/2020 12.35p 12.40p 12.10p 12.28p 2163440
02/03/2020 12.60p 12.86p 12.00p 12.15p 117460
28/02/2020 13.00p 13.35p 12.60p 12.60p 116110
27/02/2020 13.20p 13.65p 12.80p 12.80p 446369
26/02/2020 14.05p 13.80p 13.63p 13.63p 89885
25/02/2020 14.05p 13.80p 13.60p 13.80p 0
24/02/2020 14.05p 14.79p 13.40p 13.60p 226936
21/02/2020 14.50p 14.50p 14.00p 14.38p 49762
20/02/2020 14.85p 14.85p 14.41p 14.55p 2484
19/02/2020 15.00p 15.00p 14.00p 14.17p 121175
18/02/2020 15.00p 15.00p 14.50p 14.68p 143565
17/02/2020 15.10p 15.25p 14.65p 14.78p 174095
14/02/2020 15.25p 15.53p 15.25p 15.53p 5644
13/02/2020 15.30p 15.48p 15.20p 15.48p 8862
12/02/2020 15.70p 15.73p 15.20p 15.50p 226141
11/02/2020 15.95p 15.95p 15.73p 15.95p 50
10/02/2020 15.95p 15.95p 15.53p 15.53p 39074
07/02/2020 16.40p 16.40p 16.00p 16.00p 102752
06/02/2020 16.00p 16.33p 16.00p 16.10p 431663
05/02/2020 16.90p 16.14p 15.56p 15.98p 90375
04/02/2020 16.90p 16.90p 15.40p 16.00p 93053
03/02/2020 15.30p 15.45p 15.21p 15.45p 7941939
31/01/2020 15.30p 15.53p 15.25p 15.53p 63884
30/01/2020 15.35p 15.63p 15.42p 15.63p 950
29/01/2020 15.35p 15.82p 15.30p 15.60p 10767
28/01/2020 15.35p 15.82p 15.25p 15.53p 74261
27/01/2020 15.35p 15.62p 15.35p 15.58p 7728
24/01/2020 15.90p 15.70p 15.42p 15.65p 4714
23/01/2020 15.90p 15.90p 14.75p 15.50p 664390
22/01/2020 16.05p 16.68p 15.75p 16.68p 73093
21/01/2020 15.80p 16.25p 15.60p 16.13p 193249
20/01/2020 16.70p 16.80p 15.85p 15.95p 590140
17/01/2020 16.95p 17.29p 16.94p 16.95p 42282
16/01/2020 17.45p 17.50p 16.20p 16.20p 387162
15/01/2020 17.90p 17.90p 17.00p 17.30p 319875
14/01/2020 18.00p 18.05p 17.70p 17.78p 79807
13/01/2020 18.55p 19.20p 17.99p 18.08p 329726
10/01/2020 18.95p 19.20p 18.50p 18.73p 234984
09/01/2020 19.35p 19.35p 18.50p 18.55p 53106
08/01/2020 18.60p 19.61p 18.48p 18.65p 797800
07/01/2020 18.95p 18.93p 18.50p 18.70p 136417
06/01/2020 18.95p 18.95p 18.50p 18.78p 701509
03/01/2020 18.80p 18.87p 18.13p 18.53p 564201
02/01/2020 17.60p 18.50p 17.37p 17.60p 993380
31/12/2019 17.00p 17.56p 17.00p 17.25p 306182
30/12/2019 16.70p 17.00p 16.70p 17.00p 80980
27/12/2019 16.70p 17.00p 16.60p 17.00p 44851
24/12/2019 16.70p 16.88p 16.77p 16.88p 34073
23/12/2019 16.70p 17.00p 16.65p 16.85p 194023
20/12/2019 16.75p 17.00p 16.50p 17.00p 962637
19/12/2019 16.60p 16.60p 16.25p 16.50p 82898
18/12/2019 16.40p 16.63p 16.32p 16.60p 275735
17/12/2019 17.00p 17.00p 16.19p 16.35p 777479
16/12/2019 16.35p 16.86p 15.15p 16.65p 637293
13/12/2019 13.70p 16.45p 13.50p 16.00p 1491326
12/12/2019 13.60p 13.60p 13.40p 13.45p 66549
11/12/2019 13.90p 13.96p 13.50p 13.55p 65200
10/12/2019 13.75p 13.75p 13.20p 13.70p 146018
09/12/2019 13.40p 13.46p 13.30p 13.45p 141433
06/12/2019 13.70p 13.70p 13.00p 13.10p 740891
05/12/2019 13.15p 13.31p 13.04p 13.15p 192533
04/12/2019 13.50p 13.52p 13.00p 13.12p 382608
03/12/2019 13.15p 13.40p 13.00p 13.28p 596316
02/12/2019 13.20p 13.21p 12.55p 12.75p 630019
29/11/2019 13.10p 13.15p 12.90p 13.08p 155348
28/11/2019 12.70p 13.05p 12.70p 13.05p 1836640
27/11/2019 13.25p 13.35p 12.65p 12.98p 2037766
26/11/2019 12.50p 12.60p 12.35p 12.45p 743303
25/11/2019 11.80p 13.00p 11.80p 12.50p 1529506
22/11/2019 12.10p 12.25p 11.80p 11.95p 265288
21/11/2019 12.15p 12.25p 11.80p 12.00p 202110
20/11/2019 12.00p 12.70p 11.75p 12.70p 392281
19/11/2019 12.20p 12.66p 11.55p 11.78p 487006
18/11/2019 12.80p 12.80p 11.83p 11.83p 172740
15/11/2019 11.85p 12.20p 11.70p 11.78p 151476
14/11/2019 11.75p 12.25p 11.40p 12.03p 698056
13/11/2019 12.05p 12.30p 12.05p 12.30p 150394
12/11/2019 12.35p 12.35p 11.90p 12.25p 64070
11/11/2019 12.35p 12.39p 11.81p 12.05p 828501
08/11/2019 13.10p 13.10p 11.95p 12.15p 699082
07/11/2019 13.10p 13.50p 12.05p 12.65p 1214952
06/11/2019 11.55p 13.82p 11.55p 12.60p 5653099
05/11/2019 8.00p 9.94p 7.85p 9.50p 4334518
04/11/2019 10.80p 10.80p 6.96p 8.38p 5547033
01/11/2019 11.35p 11.60p 11.00p 11.30p 70093
31/10/2019 12.90p 12.90p 11.20p 11.20p 501729
30/10/2019 13.00p 13.00p 12.80p 12.88p 133609
29/10/2019 13.00p 13.07p 12.90p 12.90p 440308
28/10/2019 12.90p 13.30p 12.90p 13.10p 1323046
25/10/2019 13.40p 13.40p 13.00p 13.08p 81312
24/10/2019 13.40p 13.45p 13.00p 13.20p 462609
23/10/2019 13.75p 13.85p 13.10p 13.23p 110263
22/10/2019 13.65p 13.73p 13.55p 13.68p 24725
21/10/2019 13.70p 13.74p 13.60p 13.65p 34271
18/10/2019 13.75p 13.93p 13.55p 13.73p 20796
17/10/2019 13.80p 13.81p 13.70p 13.78p 61877
16/10/2019 14.05p 14.55p 13.60p 13.65p 113262
15/10/2019 13.70p 14.10p 13.70p 14.10p 3500
14/10/2019 13.70p 14.60p 13.60p 13.73p 472099
11/10/2019 13.65p 13.85p 13.55p 13.63p 146184
10/10/2019 14.00p 14.12p 13.60p 13.70p 348507
09/10/2019 13.95p 13.95p 13.60p 13.60p 793663
08/10/2019 14.00p 14.00p 13.60p 13.73p 102526
07/10/2019 13.80p 13.82p 13.75p 13.82p 28738
04/10/2019 14.20p 14.31p 13.90p 13.90p 25982
03/10/2019 14.20p 14.20p 13.75p 14.17p 183139
02/10/2019 14.15p 14.17p 13.57p 14.13p 126688
01/10/2019 14.20p 14.45p 14.00p 14.33p 106111
30/09/2019 13.80p 14.40p 13.13p 14.40p 6205230
27/09/2019 13.50p 13.82p 13.50p 13.82p 217717
26/09/2019 13.60p 13.83p 13.60p 13.78p 222695
25/09/2019 13.80p 13.80p 13.60p 13.73p 171164
24/09/2019 13.90p 13.95p 13.50p 13.95p 80738
23/09/2019 13.70p 14.40p 13.70p 13.90p 42512
20/09/2019 13.66p 14.05p 13.65p 14.03p 40313
19/09/2019 14.07p 14.20p 14.07p 14.20p 1170
18/09/2019 13.20p 14.20p 13.20p 14.08p 12159634
17/09/2019 14.00p 14.25p 13.80p 13.90p 448236
16/09/2019 13.40p 14.07p 13.40p 13.95p 2135214
13/09/2019 14.05p 14.05p 13.75p 13.78p 29511
12/09/2019 13.75p 13.94p 13.75p 13.90p 10706
11/09/2019 14.15p 14.38p 13.60p 13.75p 503975
10/09/2019 14.20p 14.20p 14.00p 14.00p 142681
09/09/2019 14.20p 14.23p 14.00p 14.23p 95241
06/09/2019 14.05p 14.23p 14.00p 14.23p 38599
05/09/2019 14.25p 14.25p 14.10p 14.20p 31971
04/09/2019 14.00p 14.30p 14.00p 14.17p 150749
03/09/2019 14.00p 14.85p 14.00p 14.55p 10722
02/09/2019 14.40p 14.40p 14.05p 14.20p 444658
30/08/2019 14.50p 14.50p 14.00p 14.00p 115152
29/08/2019 14.50p 14.53p 14.05p 14.52p 81494
28/08/2019 14.40p 14.62p 14.00p 14.62p 1049651
27/08/2019 14.00p 14.30p 14.00p 14.23p 177870
23/08/2019 14.65p 14.83p 14.05p 14.05p 12158
22/08/2019 14.50p 14.95p 14.21p 14.38p 158277
21/08/2019 14.85p 14.90p 14.70p 14.85p 739209
20/08/2019 14.60p 14.90p 14.50p 14.75p 272917
19/08/2019 15.20p 15.37p 14.70p 14.88p 301097
16/08/2019 15.00p 15.20p 14.85p 15.08p 35156
15/08/2019 15.10p 15.30p 15.10p 15.20p 38658
14/08/2019 15.40p 15.55p 15.05p 15.25p 575493
13/08/2019 15.40p 15.60p 15.17p 15.32p 447209
12/08/2019 16.20p 16.20p 15.06p 15.20p 363088
09/08/2019 16.25p 16.47p 16.00p 16.47p 44275
08/08/2019 16.25p 16.44p 16.15p 16.35p 12676
07/08/2019 16.30p 16.40p 16.05p 16.15p 99984
06/08/2019 16.85p 16.90p 16.10p 16.25p 137432
05/08/2019 16.80p 17.15p 16.30p 16.78p 235786
02/08/2019 16.90p 16.90p 16.35p 16.58p 16587
01/08/2019 16.30p 16.45p 16.25p 16.45p 127995
31/07/2019 16.90p 16.90p 16.55p 16.65p 76410
30/07/2019 16.80p 16.86p 16.50p 16.80p 239414
29/07/2019 17.90p 17.90p 17.00p 17.00p 697714
26/07/2019 18.50p 18.50p 17.00p 17.00p 1872318
25/07/2019 19.25p 19.75p 19.20p 19.75p 622
24/07/2019 19.45p 19.85p 19.35p 19.85p 52861
23/07/2019 19.55p 19.82p 19.45p 19.48p 50350
22/07/2019 19.45p 19.93p 19.45p 19.93p 55406
19/07/2019 19.40p 19.60p 19.40p 19.53p 19036
18/07/2019 19.15p 19.70p 19.15p 19.53p 4734
17/07/2019 20.20p 20.33p 19.00p 19.40p 347394
16/07/2019 20.20p 20.50p 20.00p 20.45p 169038
15/07/2019 20.40p 20.54p 20.10p 20.20p 26515
12/07/2019 20.50p 20.69p 20.30p 20.30p 84812
11/07/2019 20.70p 20.70p 20.30p 20.70p 69694
10/07/2019 20.70p 20.80p 20.60p 20.70p 15315
09/07/2019 20.80p 20.84p 20.50p 20.60p 91822
08/07/2019 21.00p 21.16p 20.80p 20.90p 67009
05/07/2019 21.00p 21.60p 21.00p 21.00p 6205
04/07/2019 21.57p 21.57p 21.17p 21.45p 4428
03/07/2019 21.50p 21.70p 21.00p 21.35p 28899
02/07/2019 21.10p 21.50p 20.80p 21.30p 306448
01/07/2019 21.40p 21.50p 21.20p 21.20p 127575
28/06/2019 22.00p 22.25p 20.29p 21.20p 475665

*Close Price adjusted for both dividends and splits