Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits