Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/07/2023 5.80p 6.90p 5.73p 6.03p 110638
17/07/2023 6.10p 6.75p 5.80p 6.28p 2511
14/07/2023 6.10p 6.55p 5.70p 6.18p 238
13/07/2023 6.10p 6.50p 5.78p 5.98p 17535
12/07/2023 5.70p 6.25p 5.78p 5.98p 10017
11/07/2023 5.70p 6.25p 5.70p 5.98p 11697
10/07/2023 6.00p 6.10p 5.70p 5.88p 52253
07/07/2023 6.00p 6.58p 5.86p 6.58p 550
06/07/2023 6.00p 6.95p 5.80p 6.48p 5471
05/07/2023 6.00p 6.92p 6.30p 6.63p 76805
04/07/2023 6.00p 6.58p 5.30p 6.48p 1254029
03/07/2023 5.30p 5.99p 5.00p 5.88p 45754
30/06/2023 5.30p 6.30p 5.08p 5.80p 3785158
29/06/2023 5.30p 6.19p 5.00p 5.75p 15474
28/06/2023 6.05p 6.45p 5.00p 5.78p 69774
27/06/2023 5.20p 6.50p 5.00p 5.53p 76
26/06/2023 5.20p 6.00p 5.00p 5.53p 1115
23/06/2023 5.20p 5.50p 5.00p 5.50p 28921
22/06/2023 5.50p 5.85p 5.00p 5.48p 289876
21/06/2023 5.25p 5.62p 5.04p 5.33p 48189
20/06/2023 5.25p 5.95p 5.25p 5.60p 444
19/06/2023 5.25p 5.84p 5.25p 5.60p 17157
16/06/2023 5.25p 5.95p 5.25p 5.60p 5503
15/06/2023 5.25p 5.95p 5.27p 5.60p 10287
14/06/2023 5.25p 5.50p 5.25p 5.50p 3315
13/06/2023 5.25p 6.00p 5.25p 5.25p 196473
12/06/2023 5.00p 6.00p 5.00p 5.50p 2825
09/06/2023 5.20p 5.95p 5.00p 5.25p 248192
08/06/2023 6.45p 5.95p 5.63p 5.63p 5200
07/06/2023 6.45p 5.80p 5.30p 5.63p 2725
06/06/2023 6.45p 6.25p 5.25p 5.85p 262
05/06/2023 6.45p 6.45p 5.48p 5.70p 65016
02/06/2023 5.20p 6.45p 5.35p 5.98p 79562
01/06/2023 5.20p 6.45p 5.35p 5.90p 45909
31/05/2023 5.20p 6.45p 5.44p 5.93p 713
30/05/2023 5.20p 6.50p 5.20p 5.93p 114930
26/05/2023 5.80p 6.15p 5.70p 5.83p 96287
25/05/2023 5.70p 6.50p 5.55p 6.15p 51462
24/05/2023 5.80p 6.15p 5.70p 5.93p 132254
23/05/2023 6.00p 6.45p 5.90p 5.98p 57724
22/05/2023 6.00p 6.28p 5.94p 6.18p 528
19/05/2023 6.00p 6.45p 5.90p 6.18p 28976
18/05/2023 6.00p 6.50p 5.80p 5.95p 184622
17/05/2023 5.70p 5.85p 5.75p 5.75p 2563
16/05/2023 5.70p 6.00p 5.55p 5.80p 18286
15/05/2023 5.70p 6.00p 5.25p 5.85p 149407
12/05/2023 6.25p 6.68p 5.25p 5.90p 520287
11/05/2023 6.50p 6.68p 6.26p 6.60p 5628
10/05/2023 6.50p 6.71p 6.29p 6.60p 40909
09/05/2023 6.50p 7.00p 6.16p 6.55p 235396
05/05/2023 7.45p 7.45p 6.35p 6.65p 218098
04/05/2023 8.50p 8.54p 6.50p 6.83p 1496917
03/05/2023 8.00p 9.50p 8.00p 8.80p 139829
02/05/2023 8.20p 8.95p 7.55p 7.90p 178428
28/04/2023 8.30p 8.95p 8.05p 8.05p 65463
27/04/2023 8.20p 8.35p 8.20p 8.23p 82000
26/04/2023 8.40p 8.45p 8.20p 8.30p 108467
25/04/2023 8.60p 8.61p 8.00p 8.20p 273720
24/04/2023 8.60p 8.65p 8.60p 8.65p 45
21/04/2023 8.60p 9.03p 8.60p 9.03p 40557
20/04/2023 8.65p 8.83p 8.50p 8.83p 577
19/04/2023 8.65p 9.45p 8.60p 8.78p 40818
18/04/2023 8.75p 9.15p 8.65p 9.05p 51448
17/04/2023 8.75p 9.50p 8.55p 8.98p 297389
14/04/2023 8.55p 9.45p 8.55p 9.08p 63109
13/04/2023 8.95p 9.18p 8.75p 9.10p 43690
12/04/2023 8.95p 9.45p 8.56p 9.00p 1116
11/04/2023 8.95p 9.50p 8.30p 8.90p 606219
06/04/2023 8.95p 8.95p 8.20p 8.60p 15975
05/04/2023 8.50p 8.79p 7.70p 8.50p 158980
04/04/2023 8.20p 8.95p 8.20p 8.25p 157321
03/04/2023 8.95p 9.40p 8.30p 8.58p 48955
31/03/2023 8.52p 9.50p 8.39p 8.56p 47722
30/03/2023 8.52p 9.50p 8.29p 8.29p 109420
29/03/2023 8.52p 8.76p 8.00p 8.25p 726789
28/03/2023 8.60p 9.25p 8.60p 8.96p 165938
27/03/2023 9.00p 9.50p 8.52p 9.01p 208178
24/03/2023 8.48p 8.90p 8.02p 8.51p 884246
23/03/2023 7.82p 8.50p 8.02p 8.50p 5050
22/03/2023 7.82p 8.50p 8.02p 8.50p 446
21/03/2023 7.82p 8.50p 8.42p 8.50p 0
20/03/2023 7.82p 8.42p 7.82p 8.42p 75973
17/03/2023 8.00p 8.20p 7.56p 8.20p 32428
16/03/2023 8.00p 8.45p 7.62p 8.30p 161579
15/03/2023 7.50p 8.50p 7.50p 8.25p 337307
14/03/2023 7.40p 7.75p 7.30p 7.50p 246765
13/03/2023 8.30p 8.50p 7.70p 7.85p 345950
10/03/2023 8.40p 8.75p 8.20p 8.60p 116282
09/03/2023 8.70p 9.00p 8.50p 8.70p 434563
08/03/2023 8.70p 9.05p 8.70p 9.05p 89970
07/03/2023 9.30p 9.90p 8.60p 8.75p 339338
06/03/2023 9.30p 9.60p 9.42p 9.60p 1536
03/03/2023 9.30p 9.90p 9.10p 9.50p 150997
02/03/2023 9.30p 9.80p 8.83p 9.35p 662584
01/03/2023 9.74p 10.00p 9.30p 9.65p 352735
28/02/2023 9.70p 10.00p 9.30p 9.65p 102667
27/02/2023 9.80p 10.00p 8.66p 9.60p 147783
24/02/2023 9.80p 9.60p 9.30p 9.60p 2250
23/02/2023 9.80p 10.00p 9.00p 9.55p 63072
22/02/2023 9.20p 9.45p 8.66p 9.00p 202225
21/02/2023 9.30p 9.90p 9.40p 9.60p 127667
20/02/2023 9.30p 10.25p 9.49p 9.88p 529613
17/02/2023 9.30p 9.78p 9.30p 9.78p 1830
16/02/2023 9.70p 10.25p 9.20p 9.88p 183810
15/02/2023 9.40p 9.89p 9.30p 9.78p 75513
14/02/2023 9.60p 10.30p 9.45p 9.70p 129149
13/02/2023 9.20p 10.30p 9.30p 9.80p 1093
10/02/2023 9.20p 10.30p 9.20p 9.75p 3072
09/02/2023 10.40p 9.75p 9.65p 9.75p 139
08/02/2023 10.40p 10.40p 9.00p 9.90p 353497
07/02/2023 10.00p 10.00p 9.20p 9.50p 925202
06/02/2023 10.40p 9.60p 9.50p 9.60p 5500
03/02/2023 10.40p 10.40p 9.00p 9.20p 414648
02/02/2023 9.50p 9.70p 9.50p 9.70p 50002
01/02/2023 9.50p 10.14p 9.50p 9.95p 66001
31/01/2023 9.80p 10.40p 9.80p 10.00p 57020
30/01/2023 10.25p 10.85p 9.61p 10.10p 165250
27/01/2023 10.85p 10.44p 9.89p 10.23p 54223
26/01/2023 10.85p 10.85p 9.60p 10.23p 59716
25/01/2023 10.50p 10.50p 9.80p 10.23p 14135
24/01/2023 10.50p 10.60p 9.60p 10.10p 10600
23/01/2023 10.50p 10.85p 9.60p 10.23p 65771
20/01/2023 9.00p 10.50p 9.00p 10.25p 80541
19/01/2023 10.50p 11.00p 9.51p 10.28p 355152
18/01/2023 10.50p 10.81p 9.50p 10.50p 324195
17/01/2023 9.00p 9.75p 9.52p 9.75p 45000
16/01/2023 9.00p 10.26p 9.00p 9.65p 253212
13/01/2023 9.74p 10.10p 8.78p 9.65p 734257
12/01/2023 8.88p 8.90p 8.00p 8.50p 53584
11/01/2023 8.88p 9.05p 8.00p 8.59p 386665
10/01/2023 8.50p 8.80p 7.50p 8.44p 223706
09/01/2023 8.20p 8.49p 7.52p 7.90p 117620
06/01/2023 7.80p 8.20p 7.44p 8.09p 106143
05/01/2023 7.98p 8.11p 7.02p 7.80p 15337
04/01/2023 7.98p 8.01p 7.04p 7.60p 259522
03/01/2023 7.98p 7.98p 7.67p 7.82p 20527
30/12/2022 7.98p 7.98p 7.00p 7.49p 1858674
29/12/2022 7.60p 7.92p 7.17p 7.82p 35390
28/12/2022 7.60p 7.98p 6.76p 7.49p 35967
23/12/2022 7.60p 7.98p 6.50p 7.49p 134027
22/12/2022 7.60p 7.60p 7.25p 7.25p 206
21/12/2022 7.60p 7.98p 7.24p 7.24p 1716
20/12/2022 7.60p 7.98p 7.10p 7.49p 212011
19/12/2022 7.00p 7.57p 7.30p 7.57p 800
16/12/2022 7.00p 7.70p 7.00p 7.14p 65578
15/12/2022 7.80p 7.98p 7.00p 7.00p 31361
14/12/2022 7.00p 8.00p 7.00p 7.50p 2150
13/12/2022 7.00p 7.94p 7.00p 7.24p 1639
12/12/2022 7.38p 8.00p 7.00p 7.23p 1784
09/12/2022 7.38p 7.50p 7.50p 7.50p 0
08/12/2022 7.38p 7.50p 7.00p 7.50p 8489
07/12/2022 7.38p 7.40p 7.00p 7.24p 19469
06/12/2022 7.20p 7.59p 7.00p 7.20p 5957
05/12/2022 7.54p 7.96p 7.00p 7.02p 56651
02/12/2022 7.54p 7.59p 7.00p 7.24p 14165
01/12/2022 7.54p 7.70p 7.00p 7.24p 98840
30/11/2022 7.04p 7.55p 7.13p 7.55p 64
29/11/2022 7.04p 8.00p 7.00p 7.00p 56603
28/11/2022 7.48p 7.98p 6.80p 7.23p 85870
25/11/2022 7.00p 7.50p 6.83p 7.14p 252115
24/11/2022 6.52p 7.26p 6.50p 6.89p 44671
23/11/2022 6.52p 6.85p 6.52p 6.60p 112564
22/11/2022 7.42p 7.00p 6.53p 6.75p 167428
21/11/2022 7.42p 7.42p 6.51p 6.75p 167229
18/11/2022 6.82p 7.50p 6.52p 7.22p 16500
17/11/2022 6.82p 7.10p 6.52p 6.75p 3861
16/11/2022 6.82p 7.50p 6.80p 7.00p 63357
15/11/2022 7.02p 7.60p 7.00p 7.00p 181797
14/11/2022 7.02p 8.22p 7.03p 7.75p 143
11/11/2022 7.02p 8.00p 7.00p 7.49p 125728
10/11/2022 7.12p 7.50p 7.02p 7.50p 315
09/11/2022 7.12p 7.68p 7.02p 7.50p 12956
08/11/2022 7.12p 7.64p 7.00p 7.50p 7440
07/11/2022 7.12p 8.00p 7.12p 7.55p 12718
04/11/2022 7.98p 7.55p 7.30p 7.55p 86457
03/11/2022 7.98p 8.42p 7.30p 7.65p 1082
02/11/2022 8.48p 8.48p 7.65p 7.66p 10108
01/11/2022 7.50p 8.50p 7.30p 7.90p 16725
31/10/2022 7.50p 8.50p 7.34p 7.90p 397
28/10/2022 7.50p 8.48p 7.30p 7.90p 41690
27/10/2022 7.80p 8.05p 7.52p 8.00p 12520
26/10/2022 7.52p 8.00p 7.52p 8.00p 2472
25/10/2022 7.52p 8.08p 8.00p 8.00p 12261
24/10/2022 7.52p 7.75p 7.50p 7.75p 11026
21/10/2022 7.52p 8.00p 7.52p 8.00p 384
20/10/2022 7.52p 8.01p 7.52p 8.01p 109
19/10/2022 7.60p 8.15p 7.50p 8.00p 7033
18/10/2022 7.60p 8.01p 7.50p 8.01p 10841
17/10/2022 7.60p 8.16p 7.50p 8.00p 5905
14/10/2022 7.60p 8.00p 7.52p 8.00p 1380
13/10/2022 8.10p 9.18p 7.50p 7.78p 472663
12/10/2022 8.48p 9.03p 8.48p 9.00p 33280
11/10/2022 9.52p 10.25p 8.58p 9.42p 114103
10/10/2022 8.66p 9.30p 8.02p 8.66p 4000
07/10/2022 8.66p 8.92p 8.47p 8.47p 0
06/10/2022 8.66p 9.74p 8.10p 8.92p 24
05/10/2022 8.66p 9.70p 8.02p 8.86p 5427
04/10/2022 8.66p 9.64p 8.02p 8.83p 8277
03/10/2022 8.66p 9.52p 8.02p 8.77p 1425
30/09/2022 8.66p 8.67p 8.49p 8.67p 0

*Close Price adjusted for both dividends and splits