Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/06/2019 22.80p 23.22p 21.40p 22.10p 627543
26/06/2019 22.90p 23.00p 22.70p 22.85p 55581
25/06/2019 23.30p 23.30p 22.90p 23.15p 171091
24/06/2019 23.40p 23.60p 22.16p 23.25p 510669
21/06/2019 23.50p 23.60p 23.20p 23.60p 53868
20/06/2019 24.00p 24.43p 23.50p 23.55p 164587
19/06/2019 23.80p 24.07p 23.70p 23.85p 68825
18/06/2019 24.00p 24.27p 23.60p 23.95p 57915
17/06/2019 24.60p 24.60p 23.90p 24.00p 125853
14/06/2019 23.80p 24.30p 23.35p 23.75p 655421
13/06/2019 23.10p 23.92p 23.10p 23.65p 170909
12/06/2019 23.10p 23.60p 22.69p 23.60p 101211
11/06/2019 22.20p 22.98p 22.10p 22.80p 279945
10/06/2019 22.17p 22.17p 22.02p 22.10p 2256
07/06/2019 22.20p 22.31p 22.01p 22.10p 21588
06/06/2019 22.30p 22.40p 22.00p 22.40p 14074
05/06/2019 21.66p 22.15p 21.65p 22.15p 8264
04/06/2019 22.00p 22.74p 21.60p 21.60p 77914
03/06/2019 22.10p 22.81p 21.70p 22.05p 81339
31/05/2019 22.30p 22.80p 21.74p 21.95p 96165
30/05/2019 22.90p 22.90p 22.00p 22.20p 183681
29/05/2019 21.99p 22.43p 21.89p 22.20p 13526
28/05/2019 22.50p 23.20p 22.39p 22.75p 69413
24/05/2019 22.20p 24.88p 21.53p 22.25p 2830574
23/05/2019 20.40p 20.70p 20.00p 20.40p 195870
22/05/2019 21.00p 21.70p 20.40p 21.30p 272028
21/05/2019 20.70p 21.11p 20.60p 20.70p 162933
20/05/2019 20.70p 21.00p 20.00p 20.30p 75002
17/05/2019 20.57p 20.57p 19.93p 20.18p 53116
16/05/2019 20.10p 20.30p 19.75p 19.75p 100189
15/05/2019 19.80p 20.30p 19.80p 20.00p 88143
14/05/2019 19.65p 20.00p 19.60p 19.60p 127313
13/05/2019 19.65p 19.75p 19.65p 19.70p 60853
10/05/2019 20.00p 20.30p 19.55p 19.65p 82407
09/05/2019 20.10p 20.27p 19.25p 19.25p 248114
08/05/2019 20.10p 20.30p 20.00p 20.30p 9199337
07/05/2019 20.00p 21.16p 19.50p 19.50p 164989
03/05/2019 20.00p 20.30p 20.00p 20.30p 17231
02/05/2019 20.10p 20.50p 19.91p 20.40p 978206
01/05/2019 20.10p 20.40p 20.05p 20.05p 42377
30/04/2019 20.27p 20.27p 20.00p 20.18p 52533
29/04/2019 19.85p 20.37p 19.75p 19.95p 204544
26/04/2019 20.00p 20.00p 19.55p 20.00p 301506
25/04/2019 20.00p 20.09p 19.88p 20.05p 93499
24/04/2019 20.00p 20.00p 20.00p 20.00p 19940
23/04/2019 20.60p 20.60p 19.90p 20.20p 739737
18/04/2019 20.40p 20.74p 20.18p 20.45p 109448
17/04/2019 20.60p 20.60p 20.20p 20.50p 41680
16/04/2019 20.20p 21.20p 20.20p 20.20p 669168
15/04/2019 20.00p 20.40p 19.70p 20.40p 62930
12/04/2019 20.00p 20.22p 19.35p 19.72p 46390
11/04/2019 20.00p 20.50p 19.30p 20.00p 80973
10/04/2019 20.20p 20.74p 20.20p 20.35p 56972
09/04/2019 20.10p 20.70p 19.55p 20.13p 154089
08/04/2019 21.10p 21.10p 20.10p 20.25p 67007
05/04/2019 21.10p 21.27p 20.20p 20.60p 284794
04/04/2019 22.00p 22.10p 20.50p 20.90p 445799
03/04/2019 22.20p 22.50p 22.20p 22.35p 103567
02/04/2019 22.00p 22.50p 22.00p 22.20p 37768
01/04/2019 22.50p 22.50p 21.34p 22.05p 155361
29/03/2019 22.13p 22.45p 22.13p 22.45p 17853
28/03/2019 21.00p 22.50p 21.00p 22.40p 686377
27/03/2019 21.50p 22.23p 21.35p 21.60p 59983
26/03/2019 22.25p 22.76p 21.55p 21.85p 274360
25/03/2019 22.90p 22.90p 22.00p 22.25p 201594
22/03/2019 22.45p 23.63p 21.88p 22.23p 154992
21/03/2019 23.00p 23.95p 22.34p 23.63p 337455
20/03/2019 21.70p 23.50p 21.70p 22.88p 722632
19/03/2019 22.10p 23.00p 21.84p 22.75p 912337
18/03/2019 20.55p 23.65p 20.13p 22.05p 1054807
15/03/2019 19.48p 20.40p 19.10p 19.80p 454773
14/03/2019 17.96p 19.34p 17.82p 19.34p 1450157
13/03/2019 17.52p 17.82p 17.34p 17.70p 826613
12/03/2019 17.66p 18.20p 17.66p 17.70p 2601003
11/03/2019 16.98p 16.98p 16.70p 16.80p 152180
08/03/2019 16.98p 17.00p 16.50p 17.00p 130990
07/03/2019 17.00p 17.00p 15.72p 17.00p 27730
06/03/2019 16.48p 16.63p 16.18p 16.63p 19085
05/03/2019 16.66p 16.73p 15.92p 16.52p 68984
04/03/2019 16.80p 16.96p 16.80p 16.89p 20361
01/03/2019 16.98p 16.98p 16.80p 16.89p 56443
28/02/2019 16.60p 16.98p 16.60p 16.89p 16821
27/02/2019 16.14p 16.68p 16.00p 16.62p 40531
26/02/2019 17.00p 17.00p 16.50p 16.89p 58457
25/02/2019 16.30p 16.60p 16.30p 16.44p 34326
22/02/2019 15.98p 16.30p 15.98p 15.98p 62202
21/02/2019 15.92p 16.20p 15.92p 16.10p 83892
20/02/2019 16.06p 16.06p 15.98p 16.03p 49858
19/02/2019 17.00p 17.00p 15.72p 16.10p 158067
18/02/2019 16.52p 16.86p 16.40p 16.59p 6337
15/02/2019 17.00p 17.00p 16.08p 16.53p 82615
14/02/2019 17.00p 17.00p 16.80p 16.90p 111302
13/02/2019 17.10p 17.20p 16.80p 16.90p 242086
12/02/2019 18.52p 18.52p 17.00p 17.00p 447967
11/02/2019 16.64p 18.00p 16.64p 17.45p 217767
08/02/2019 17.00p 17.58p 16.00p 17.15p 91603
07/02/2019 16.00p 16.94p 15.77p 16.37p 1320124
06/02/2019 16.00p 16.00p 15.70p 16.00p 46382
05/02/2019 15.98p 16.00p 15.70p 15.85p 63474
04/02/2019 16.00p 16.00p 15.70p 15.84p 65363
01/02/2019 15.70p 15.96p 15.70p 15.82p 103900
31/01/2019 15.90p 16.06p 15.73p 15.73p 748999
30/01/2019 15.76p 16.18p 15.76p 16.00p 57238
29/01/2019 16.00p 16.79p 15.92p 16.34p 120810
28/01/2019 16.10p 16.45p 16.10p 16.21p 33670
25/01/2019 16.18p 16.94p 15.82p 16.50p 391020
24/01/2019 15.78p 16.04p 15.78p 16.04p 299735
23/01/2019 15.00p 15.76p 15.00p 15.76p 522775
22/01/2019 14.64p 15.10p 14.64p 15.01p 37239
21/01/2019 14.70p 15.32p 14.50p 14.70p 1714040
18/01/2019 15.00p 15.05p 14.64p 14.76p 176422
17/01/2019 16.30p 16.34p 14.80p 15.14p 258372
16/01/2019 16.14p 16.60p 15.64p 15.95p 9477
15/01/2019 16.00p 16.00p 15.50p 15.74p 23133
14/01/2019 15.50p 16.00p 15.50p 15.76p 21604
11/01/2019 16.00p 16.00p 15.40p 15.70p 99730
10/01/2019 16.00p 16.00p 15.63p 15.79p 87692
09/01/2019 16.00p 16.10p 15.72p 16.00p 243354
08/01/2019 15.52p 16.27p 15.52p 15.52p 172666
07/01/2019 15.98p 16.00p 15.24p 15.24p 12885
04/01/2019 16.02p 16.39p 15.79p 15.85p 115420
03/01/2019 16.78p 16.78p 15.90p 16.10p 1405229
02/01/2019 15.72p 16.00p 15.72p 15.99p 659480
31/12/2018 15.30p 16.21p 15.30p 16.02p 57110
28/12/2018 15.86p 15.86p 15.66p 15.80p 10250
27/12/2018 15.32p 15.58p 15.32p 15.49p 384
24/12/2018 16.20p 16.20p 15.50p 15.62p 215252
21/12/2018 15.30p 16.00p 15.30p 15.80p 168324
20/12/2018 15.84p 16.00p 15.46p 16.00p 183415
19/12/2018 16.04p 16.07p 15.26p 16.00p 394384
18/12/2018 15.90p 16.20p 15.85p 16.00p 206599
17/12/2018 15.28p 16.36p 15.28p 15.85p 354055
14/12/2018 15.82p 16.34p 15.72p 16.02p 102847
13/12/2018 16.38p 16.40p 15.28p 15.85p 64506
12/12/2018 16.28p 16.40p 15.73p 15.90p 198981
11/12/2018 16.18p 16.40p 15.62p 15.70p 51741
10/12/2018 16.38p 16.40p 15.60p 15.60p 76611
07/12/2018 16.32p 16.40p 15.52p 16.18p 50597
06/12/2018 16.02p 16.38p 15.50p 16.05p 93032
05/12/2018 16.00p 16.38p 15.80p 16.08p 68741
04/12/2018 16.38p 16.40p 16.04p 16.23p 98134
03/12/2018 16.20p 16.38p 15.86p 16.18p 402949

*Close Price adjusted for both dividends and splits