Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/02/2018 29.46p 30.33p 29.46p 29.87p 4809784
14/02/2018 30.79p 31.33p 29.79p 29.87p 671425
13/02/2018 30.83p 31.16p 29.96p 29.96p 575978
12/02/2018 32.00p 32.15p 31.00p 31.00p 250192
09/02/2018 32.37p 32.50p 31.00p 31.62p 1704298
08/02/2018 32.87p 33.25p 31.55p 32.58p 468506
07/02/2018 32.50p 33.70p 32.04p 33.12p 2017192
06/02/2018 31.62p 33.25p 29.13p 31.21p 1034084
05/02/2018 34.12p 34.95p 33.70p 33.83p 703224
02/02/2018 36.57p 37.02p 33.83p 34.83p 640924
01/02/2018 37.45p 37.53p 35.95p 36.45p 343361
31/01/2018 37.82p 37.86p 37.20p 37.20p 192489
30/01/2018 38.20p 38.59p 37.45p 37.45p 277954
29/01/2018 38.36p 39.30p 37.61p 37.86p 477560
26/01/2018 38.53p 38.53p 37.88p 38.15p 2748156
25/01/2018 38.28p 38.61p 37.86p 38.28p 295436
24/01/2018 37.49p 39.53p 37.49p 38.20p 191589
23/01/2018 38.95p 40.69p 38.23p 38.28p 109813
22/01/2018 39.24p 39.52p 38.49p 38.99p 160101
19/01/2018 39.90p 39.94p 39.24p 39.24p 242205
18/01/2018 39.99p 40.43p 39.53p 39.78p 139736
17/01/2018 40.82p 41.94p 39.94p 40.11p 168705
16/01/2018 41.69p 41.89p 40.45p 40.78p 235612
15/01/2018 41.36p 43.17p 40.12p 42.11p 876516
12/01/2018 41.19p 42.66p 40.89p 41.69p 2414023
11/01/2018 40.53p 41.23p 39.84p 40.90p 1440165
10/01/2018 39.69p 41.28p 38.28p 40.44p 1860109
09/01/2018 37.53p 38.53p 37.22p 38.28p 5772891
08/01/2018 37.03p 39.94p 34.99p 37.41p 4629890
05/01/2018 52.93p 55.51p 51.59p 51.59p 131770
04/01/2018 54.84p 55.51p 52.43p 52.51p 323994
03/01/2018 54.09p 54.93p 53.59p 54.67p 29000
02/01/2018 54.84p 56.34p 53.18p 54.76p 26290
29/12/2017 54.72p 55.61p 54.09p 54.09p 46223
28/12/2017 55.13p 55.32p 54.09p 54.92p 80686
27/12/2017 54.72p 54.96p 54.17p 54.72p 76072
22/12/2017 54.72p 55.46p 54.30p 54.30p 31162
21/12/2017 55.34p 56.59p 54.92p 55.96p 471005
20/12/2017 54.51p 55.96p 53.95p 55.34p 865422
19/12/2017 53.47p 54.72p 52.84p 54.09p 192194
18/12/2017 53.88p 55.76p 53.26p 53.47p 352041
15/12/2017 55.34p 55.76p 53.26p 53.47p 135334
14/12/2017 53.67p 56.17p 53.26p 55.76p 522676
13/12/2017 54.72p 55.07p 53.47p 53.47p 246331
12/12/2017 57.42p 57.63p 54.51p 54.51p 312572
11/12/2017 58.67p 59.08p 57.42p 57.42p 93011
08/12/2017 60.54p 60.54p 58.25p 58.67p 234985
07/12/2017 60.54p 60.54p 59.20p 59.92p 212565
06/12/2017 57.63p 60.12p 57.62p 59.50p 158333
05/12/2017 58.46p 59.34p 57.63p 57.63p 132875
04/12/2017 57.63p 60.08p 56.59p 58.25p 174328
01/12/2017 57.42p 59.08p 57.42p 57.42p 77196
30/11/2017 59.50p 60.04p 57.42p 58.46p 178043
29/11/2017 57.00p 59.71p 57.00p 59.29p 684773
28/11/2017 58.25p 59.92p 56.59p 57.21p 143041
27/11/2017 55.13p 59.71p 55.13p 58.25p 245729
24/11/2017 56.17p 57.42p 53.39p 55.76p 791471
23/11/2017 59.08p 61.71p 54.92p 56.59p 2411582
22/11/2017 66.57p 69.49p 66.57p 69.49p 156995
21/11/2017 66.99p 68.65p 66.57p 67.61p 48268
20/11/2017 69.07p 69.49p 64.91p 67.41p 190778
17/11/2017 71.36p 72.19p 68.45p 68.45p 440696
16/11/2017 70.11p 71.77p 69.00p 70.73p 519137
15/11/2017 73.23p 74.90p 68.24p 69.69p 263625
14/11/2017 78.64p 78.76p 72.40p 72.40p 156574
13/11/2017 80.30p 80.30p 78.02p 78.02p 161966
10/11/2017 79.68p 81.55p 76.56p 79.89p 114444
09/11/2017 82.18p 82.80p 80.93p 80.93p 66923
08/11/2017 84.05p 84.05p 82.38p 83.22p 24821
07/11/2017 81.76p 85.35p 81.76p 83.63p 285965
06/11/2017 83.01p 83.22p 80.78p 82.38p 97110
03/11/2017 81.55p 81.97p 81.09p 81.55p 13786
02/11/2017 82.38p 83.84p 81.14p 81.76p 331046
01/11/2017 80.93p 82.38p 80.93p 81.34p 6758
31/10/2017 79.89p 81.55p 79.89p 80.72p 43008
30/10/2017 79.06p 80.93p 79.06p 79.89p 32686
27/10/2017 77.39p 80.72p 77.39p 80.10p 135432
26/10/2017 80.93p 81.14p 80.10p 80.10p 167184
25/10/2017 80.93p 81.34p 80.30p 80.93p 113746
24/10/2017 81.55p 81.55p 80.93p 80.93p 113094
23/10/2017 82.38p 83.22p 80.72p 81.55p 114848
20/10/2017 80.30p 83.22p 80.30p 82.38p 82948
19/10/2017 83.22p 83.84p 82.38p 82.38p 66106
18/10/2017 84.26p 84.43p 82.38p 82.38p 190222
17/10/2017 86.13p 86.55p 82.59p 82.59p 83804
16/10/2017 85.92p 88.04p 84.26p 84.88p 207753
13/10/2017 82.38p 87.38p 82.38p 85.51p 91354
12/10/2017 80.93p 82.38p 80.72p 82.18p 12678
11/10/2017 78.43p 81.97p 78.43p 81.14p 46511
10/10/2017 76.35p 79.68p 75.73p 79.68p 19086
09/10/2017 78.02p 78.85p 76.98p 76.98p 45788
06/10/2017 79.47p 80.30p 78.02p 79.06p 16044
05/10/2017 79.89p 80.51p 78.22p 79.47p 22084
04/10/2017 80.72p 80.72p 79.06p 79.26p 15634
03/10/2017 81.76p 81.76p 80.51p 80.72p 41523
02/10/2017 83.22p 83.22p 81.34p 81.55p 25896
29/09/2017 84.67p 84.67p 82.38p 83.22p 7180
28/09/2017 81.76p 83.42p 81.55p 81.97p 2077
27/09/2017 81.55p 83.84p 81.55p 81.76p 6501
26/09/2017 83.84p 83.84p 80.93p 81.34p 21476
25/09/2017 84.67p 84.88p 82.18p 83.42p 49235
22/09/2017 84.05p 84.47p 83.22p 84.05p 29644
21/09/2017 80.30p 84.05p 80.30p 84.05p 48041
20/09/2017 80.30p 81.34p 79.47p 80.41p 46458
19/09/2017 79.68p 81.34p 78.64p 80.30p 33439
18/09/2017 80.51p 81.97p 79.06p 79.47p 192163
15/09/2017 80.30p 81.76p 80.30p 81.55p 14689
14/09/2017 81.76p 83.22p 80.93p 81.97p 97661
13/09/2017 84.88p 84.88p 82.38p 82.38p 10894
12/09/2017 84.05p 84.47p 82.59p 83.22p 41660
11/09/2017 84.26p 84.47p 82.38p 82.80p 9312
08/09/2017 83.22p 83.84p 81.97p 82.38p 39491
07/09/2017 84.26p 84.67p 81.76p 82.18p 10148
06/09/2017 81.55p 83.01p 81.55p 82.38p 770
05/09/2017 81.76p 83.01p 80.72p 80.72p 21696
04/09/2017 82.59p 82.80p 80.93p 81.34p 11434
01/09/2017 83.22p 83.84p 81.55p 81.97p 26325
31/08/2017 83.42p 83.84p 81.55p 82.59p 9975
30/08/2017 79.26p 83.42p 79.26p 81.55p 8920
29/08/2017 82.38p 82.38p 80.72p 81.55p 21623
25/08/2017 82.38p 82.38p 81.55p 81.86p 8530
24/08/2017 82.59p 82.80p 81.55p 81.55p 29053
23/08/2017 82.59p 85.30p 82.18p 83.84p 62444
22/08/2017 80.10p 81.76p 80.10p 81.14p 20514
21/08/2017 83.84p 83.84p 79.26p 79.26p 17167
18/08/2017 84.47p 84.67p 83.42p 83.42p 19997
17/08/2017 85.51p 85.51p 83.84p 84.05p 17804
16/08/2017 83.22p 85.09p 83.01p 83.22p 85781
15/08/2017 83.22p 83.22p 81.55p 83.22p 35738
14/08/2017 84.88p 84.88p 82.80p 82.80p 61027
11/08/2017 87.17p 87.17p 83.63p 84.67p 54370
10/08/2017 87.17p 87.17p 83.63p 83.84p 54895
09/08/2017 84.26p 84.26p 83.01p 84.26p 56955
08/08/2017 85.09p 85.51p 83.84p 84.26p 17481
07/08/2017 85.92p 85.92p 84.05p 84.88p 4185
04/08/2017 86.96p 86.96p 83.84p 84.26p 58307
03/08/2017 84.26p 84.26p 83.22p 83.22p 47798
02/08/2017 87.38p 87.38p 84.05p 84.05p 11052
01/08/2017 86.75p 86.75p 83.42p 86.75p 17327
31/07/2017 88.21p 88.83p 83.22p 84.67p 143339
28/07/2017 87.17p 87.79p 85.92p 87.17p 19490
27/07/2017 87.38p 88.00p 86.55p 86.55p 27767
26/07/2017 89.87p 90.91p 86.75p 86.96p 162700
25/07/2017 89.46p 89.87p 88.00p 89.04p 93624
24/07/2017 88.21p 90.71p 86.55p 90.71p 120660
21/07/2017 86.55p 89.04p 85.71p 88.83p 244447
20/07/2017 82.80p 85.71p 79.06p 84.05p 494054
19/07/2017 87.59p 87.79p 84.05p 85.71p 104142
18/07/2017 88.83p 89.25p 86.13p 87.17p 120867
17/07/2017 89.46p 90.08p 88.63p 89.46p 45361
14/07/2017 87.59p 88.21p 86.96p 88.21p 33978
13/07/2017 86.96p 89.04p 85.71p 87.59p 151429
12/07/2017 87.38p 87.79p 85.71p 87.79p 62295
11/07/2017 87.59p 88.42p 86.34p 87.59p 47988
10/07/2017 90.29p 90.29p 88.83p 89.46p 19942
07/07/2017 89.04p 90.50p 88.42p 90.08p 58819
06/07/2017 90.29p 90.29p 87.59p 87.59p 27958
05/07/2017 89.87p 90.08p 89.04p 89.87p 15176
04/07/2017 89.46p 90.50p 88.63p 90.29p 234883
03/07/2017 96.53p 96.53p 89.04p 89.87p 256549
30/06/2017 99.03p 99.03p 95.91p 95.91p 408937
29/06/2017 100.07p 100.69p 97.78p 98.61p 105499
28/06/2017 105.69p 105.69p 100.28p 100.48p 265854
27/06/2017 102.98p 108.18p 102.98p 106.52p 52023
26/06/2017 101.94p 103.81p 101.94p 103.81p 2475
23/06/2017 100.90p 101.73p 99.65p 99.86p 3144
22/06/2017 99.86p 104.02p 99.44p 101.94p 47252
21/06/2017 101.52p 101.73p 97.78p 100.90p 78948
20/06/2017 101.32p 101.52p 101.32p 101.52p 591
19/06/2017 101.73p 102.77p 99.44p 100.07p 19721
16/06/2017 101.11p 102.36p 99.86p 99.86p 283110
15/06/2017 99.24p 100.90p 98.20p 100.28p 209710
14/06/2017 102.98p 102.98p 99.86p 102.15p 724135
13/06/2017 99.86p 102.98p 99.86p 101.94p 159550
12/06/2017 101.94p 102.86p 100.69p 101.11p 28697
09/06/2017 101.32p 104.36p 97.30p 104.23p 229455
08/06/2017 104.02p 104.44p 99.86p 103.40p 207379
07/06/2017 99.03p 104.02p 99.03p 102.56p 692293
06/06/2017 101.11p 104.02p 99.03p 101.11p 3446949
05/06/2017 101.94p 104.02p 101.94p 103.60p 28784
02/06/2017 101.94p 104.02p 101.00p 103.40p 75305
01/06/2017 101.52p 102.15p 100.07p 101.32p 106350
31/05/2017 100.48p 101.11p 99.63p 100.90p 485699
30/05/2017 101.94p 102.21p 100.07p 100.28p 1180773
26/05/2017 100.07p 103.19p 100.07p 101.94p 497782
25/05/2017 103.81p 103.81p 99.04p 101.94p 176958
24/05/2017 100.07p 102.98p 99.86p 99.86p 2154747
23/05/2017 103.60p 104.44p 102.98p 102.98p -90132
22/05/2017 103.40p 104.44p 101.16p 104.23p 65301
19/05/2017 99.86p 104.02p 99.86p 103.19p 141431
18/05/2017 106.31p 106.85p 102.98p 103.19p 255605
17/05/2017 106.31p 107.56p 104.02p 106.93p 136204
16/05/2017 104.02p 107.97p 104.02p 104.85p 46822
15/05/2017 104.44p 110.56p 104.44p 107.56p 158582
12/05/2017 107.77p 110.05p 106.83p 108.60p 319850
11/05/2017 109.01p 109.85p 104.44p 106.10p 701338
10/05/2017 111.51p 111.51p 108.18p 109.01p 97415
09/05/2017 111.51p 114.11p 109.01p 109.01p 333772
08/05/2017 105.69p 111.52p 105.69p 109.85p 540426
05/05/2017 104.85p 107.51p 104.02p 106.93p 359180

*Close Price adjusted for both dividends and splits