Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2016 89.46p 93.20p 87.38p 89.04p 34009
15/11/2016 94.03p 94.03p 90.52p 93.20p 22489
14/11/2016 95.28p 95.28p 92.18p 95.28p 9522
11/11/2016 91.95p 93.20p 90.25p 93.20p 16787
10/11/2016 91.54p 94.66p 90.58p 92.58p 61813
09/11/2016 89.25p 91.54p 85.21p 91.54p 17668
08/11/2016 89.25p 92.21p 88.21p 90.50p 379779
07/11/2016 94.24p 94.24p 89.87p 91.54p 14573
04/11/2016 91.33p 91.33p 89.15p 90.08p 23808
03/11/2016 91.54p 91.54p 89.35p 91.33p 6318
02/11/2016 92.16p 92.37p 89.23p 89.87p 51169
01/11/2016 88.42p 90.11p 87.59p 88.42p 7893
31/10/2016 87.38p 92.17p 87.38p 89.25p 44579
28/10/2016 91.54p 91.54p 90.32p 90.91p 38602
27/10/2016 90.71p 92.37p 85.92p 91.54p 133244
26/10/2016 98.20p 98.20p 87.38p 89.25p 109388
25/10/2016 94.45p 97.39p 91.75p 94.03p 10134
24/10/2016 91.75p 97.18p 91.75p 95.70p 90356
21/10/2016 96.53p 96.53p 92.58p 96.32p 27211
20/10/2016 96.32p 96.32p 94.28p 95.70p 22224
19/10/2016 94.03p 96.53p 93.41p 95.49p 38778
18/10/2016 96.53p 96.53p 92.37p 94.24p 1552636
17/10/2016 98.61p 98.61p 91.54p 96.95p 71731
14/10/2016 99.86p 100.48p 95.70p 96.53p 64476
13/10/2016 99.86p 101.30p 93.20p 93.20p 145542
12/10/2016 94.87p 97.36p 91.95p 96.53p 32036
11/10/2016 94.87p 96.32p 89.87p 96.32p 77564
10/10/2016 95.70p 97.68p 90.69p 92.37p 67997
07/10/2016 95.70p 96.74p 93.41p 94.03p 48562
06/10/2016 95.70p 98.68p 95.70p 95.70p 34477
05/10/2016 97.78p 98.20p 95.70p 96.32p 131002
04/10/2016 98.20p 99.86p 96.12p 96.12p 108390
03/10/2016 96.32p 99.65p 96.32p 97.78p 64619
30/09/2016 99.03p 99.42p 96.32p 98.61p 163356
29/09/2016 100.28p 101.52p 99.03p 99.65p 240105
28/09/2016 101.52p 101.52p 99.03p 99.44p 46915
27/09/2016 102.36p 102.36p 100.07p 101.11p 21391
26/09/2016 102.36p 104.02p 100.90p 101.94p 21438
23/09/2016 101.52p 103.19p 100.28p 102.77p 18371
22/09/2016 102.15p 103.60p 100.79p 101.94p 31728
21/09/2016 102.15p 104.02p 99.03p 102.15p 108692
20/09/2016 102.98p 102.98p 100.28p 102.15p 124704
19/09/2016 104.85p 105.27p 103.19p 103.19p 31931
16/09/2016 106.52p 107.35p 101.32p 101.32p 208208
15/09/2016 106.10p 106.10p 104.37p 104.65p 30473
14/09/2016 112.34p 112.34p 104.85p 105.06p 36002
13/09/2016 108.81p 110.89p 106.93p 106.93p 30153
12/09/2016 109.22p 111.09p 106.52p 107.14p 82887
09/09/2016 108.39p 112.13p 104.44p 107.14p 141139
08/09/2016 110.47p 110.47p 108.28p 109.01p 36302
07/09/2016 107.14p 110.26p 104.02p 109.01p 135308
06/09/2016 106.10p 107.87p 104.65p 105.27p 37294
05/09/2016 106.52p 107.22p 104.02p 105.27p 22433
02/09/2016 107.35p 109.22p 104.85p 105.06p 169484
01/09/2016 106.52p 107.35p 105.27p 105.89p 54067
31/08/2016 105.06p 107.64p 104.85p 105.27p 39117
30/08/2016 108.18p 108.18p 103.81p 105.48p 117520
26/08/2016 106.52p 107.78p 106.52p 106.73p 51922
25/08/2016 105.69p 108.26p 103.36p 106.52p 94446
24/08/2016 106.52p 107.34p 102.56p 105.48p 64167
23/08/2016 109.85p 109.85p 101.32p 102.36p 211012
22/08/2016 112.34p 112.34p 107.72p 109.01p 34816
19/08/2016 108.18p 111.30p 105.06p 109.85p 117444
18/08/2016 112.34p 112.34p 108.18p 109.01p 182574
17/08/2016 109.22p 110.45p 108.61p 109.85p 86319
16/08/2016 109.01p 109.23p 104.87p 107.56p 340608
15/08/2016 108.18p 108.18p 106.31p 107.77p 105341
12/08/2016 108.39p 109.01p 104.23p 105.69p 374470
11/08/2016 110.68p 110.68p 108.18p 109.85p 78777
10/08/2016 109.85p 110.68p 108.18p 110.47p 58533
09/08/2016 114.01p 114.01p 108.60p 111.30p 255703
08/08/2016 111.09p 111.93p 108.18p 109.01p 132124
05/08/2016 111.93p 112.55p 109.85p 112.34p 209419
04/08/2016 114.01p 114.01p 111.51p 111.51p 21309
03/08/2016 115.67p 115.67p 111.66p 112.76p 30413
02/08/2016 115.67p 116.12p 112.34p 112.34p 37059
01/08/2016 114.63p 116.09p 111.51p 115.46p 36769
29/07/2016 112.34p 115.67p 111.51p 114.01p 21562
28/07/2016 114.22p 116.30p 112.34p 114.01p 63673
27/07/2016 112.97p 113.80p 110.68p 112.97p 40826
26/07/2016 111.93p 113.38p 111.51p 112.55p 46110
25/07/2016 115.88p 115.88p 112.34p 112.34p 60831
22/07/2016 118.17p 118.17p 112.34p 112.76p 27928
21/07/2016 120.66p 120.66p 112.76p 115.05p 513923
20/07/2016 116.30p 118.17p 111.09p 117.54p 283427
19/07/2016 116.50p 116.50p 110.68p 111.93p 450605
18/07/2016 116.50p 116.50p 110.89p 112.76p 79078
15/07/2016 114.42p 116.09p 111.30p 114.63p 69646
14/07/2016 113.59p 115.88p 110.89p 112.76p 1330757
13/07/2016 114.42p 117.90p 109.96p 112.55p 258662
12/07/2016 109.85p 115.67p 109.85p 114.22p 29952
11/07/2016 116.09p 116.09p 108.18p 108.81p 78019
08/07/2016 111.09p 113.38p 109.43p 111.09p 53590
07/07/2016 111.93p 114.63p 108.82p 110.89p 41505
06/07/2016 115.46p 115.67p 110.26p 111.51p 85174
05/07/2016 111.30p 114.01p 109.00p 110.05p 108768
04/07/2016 115.46p 115.46p 109.43p 110.47p 43166
01/07/2016 114.01p 115.88p 113.17p 113.38p 46089
30/06/2016 111.51p 114.84p 110.89p 113.17p 102972
29/06/2016 110.05p 111.51p 109.19p 110.47p 45199
28/06/2016 104.02p 110.47p 104.02p 109.64p 62024
27/06/2016 116.50p 116.50p 104.85p 105.89p 187538
24/06/2016 111.51p 116.30p 101.11p 114.84p 410664
23/06/2016 118.58p 118.58p 112.97p 117.75p 80033
22/06/2016 116.50p 117.75p 114.42p 116.09p 96880
21/06/2016 116.30p 116.80p 115.67p 116.50p 32924
20/06/2016 117.34p 117.96p 113.12p 115.46p 279173
17/06/2016 114.63p 115.67p 114.42p 115.67p 196691
16/06/2016 117.13p 117.13p 112.55p 113.80p 296314
15/06/2016 114.63p 115.46p 114.42p 114.42p 228887
14/06/2016 117.54p 117.54p 114.01p 114.42p 356440
13/06/2016 114.84p 115.88p 114.01p 114.42p 541911
10/06/2016 116.30p 116.50p 114.01p 114.42p 330797
09/06/2016 116.50p 116.50p 112.34p 114.42p 102469
08/06/2016 116.50p 116.50p 114.42p 114.42p 154102
07/06/2016 113.38p 116.09p 111.72p 114.42p 200410
06/06/2016 116.09p 116.09p 112.73p 114.22p 138513
03/06/2016 116.50p 116.50p 114.42p 114.42p 118224
02/06/2016 112.34p 115.34p 112.34p 114.42p 252883
01/06/2016 112.34p 117.54p 112.34p 114.42p 419673
31/05/2016 114.01p 117.54p 111.38p 116.50p 4472654
27/05/2016 106.10p 114.05p 106.10p 113.17p 706790
26/05/2016 105.69p 111.09p 105.69p 109.01p 626547
25/05/2016 106.52p 108.55p 104.02p 107.77p 694205
24/05/2016 104.02p 105.69p 100.48p 104.85p 578107
23/05/2016 100.28p 104.85p 99.86p 101.11p 431271
20/05/2016 99.86p 104.02p 98.18p 102.98p 1104969
19/05/2016 98.82p 109.64p 98.82p 102.98p 1161661
18/05/2016 100.90p 100.90p 97.78p 98.82p 348722
17/05/2016 95.70p 101.84p 95.08p 98.82p 4775812
16/05/2016 98.61p 101.94p 97.57p 97.78p 450343
13/05/2016 95.28p 101.95p 94.03p 100.28p 616228
12/05/2016 95.08p 99.86p 94.45p 97.16p 329271
11/05/2016 89.04p 95.53p 89.04p 94.24p 130880
10/05/2016 91.33p 93.11p 89.57p 92.58p 263412
09/05/2016 88.83p 91.44p 84.26p 88.42p 303201
06/05/2016 90.71p 94.32p 88.21p 88.83p 427556
05/05/2016 94.87p 98.40p 90.91p 90.91p 329698
04/05/2016 97.99p 99.77p 91.95p 91.95p 436944
03/05/2016 100.90p 101.64p 97.36p 98.82p 164329
29/04/2016 103.19p 104.04p 101.32p 101.32p 162185
28/04/2016 102.15p 105.89p 102.15p 102.36p 122569
27/04/2016 103.40p 107.14p 101.94p 104.65p 395604
26/04/2016 104.02p 107.35p 103.24p 104.65p 329228
25/04/2016 102.98p 114.42p 101.65p 105.69p 985197
22/04/2016 106.52p 107.77p 99.24p 100.90p 331885
21/04/2016 108.18p 110.90p 104.85p 106.10p 322097
20/04/2016 109.22p 111.09p 108.18p 108.18p 774007
19/04/2016 117.34p 119.10p 109.01p 109.85p 1198282
18/04/2016 124.83p 124.83p 117.34p 117.75p 369756
15/04/2016 123.99p 129.27p 122.33p 126.49p 459871
14/04/2016 137.31p 137.31p 122.95p 124.41p 8301296
13/04/2016 159.78p 159.78p 154.58p 156.86p 33962
12/04/2016 158.11p 161.65p 156.45p 156.66p 164674
11/04/2016 162.27p 163.02p 154.99p 156.03p 20116
08/04/2016 157.90p 162.92p 157.19p 161.44p 1068071
07/04/2016 153.74p 158.11p 152.08p 157.90p 55260
06/04/2016 151.45p 153.74p 148.54p 150.41p 26944
05/04/2016 152.49p 152.49p 147.29p 149.79p 58666
04/04/2016 149.79p 153.74p 147.29p 149.79p 59475
01/04/2016 148.13p 153.95p 147.29p 147.50p 123451
31/03/2016 153.74p 153.74p 148.75p 151.45p 65260
30/03/2016 151.45p 153.95p 148.75p 150.21p 83314
29/03/2016 148.96p 153.53p 148.96p 151.45p 6499
24/03/2016 150.83p 151.56p 149.79p 149.79p 37412
23/03/2016 157.90p 158.11p 152.08p 152.08p 70524
22/03/2016 153.53p 157.49p 151.65p 156.45p 15372
21/03/2016 150.21p 158.11p 150.21p 156.45p 9115
18/03/2016 153.74p 157.49p 151.66p 157.49p 86136
17/03/2016 153.95p 160.61p 148.75p 150.00p 49383
16/03/2016 158.11p 158.11p 156.45p 157.28p 52942
15/03/2016 160.61p 160.61p 154.16p 156.66p 12650
14/03/2016 156.45p 158.11p 153.94p 155.82p 40911
11/03/2016 154.78p 156.45p 149.58p 154.99p 58810
10/03/2016 156.45p 158.11p 153.95p 153.95p 456372
09/03/2016 157.49p 157.49p 156.45p 157.49p 4743
08/03/2016 156.45p 158.94p 153.95p 156.66p 56487
07/03/2016 159.36p 164.15p 153.95p 156.45p 32373
04/03/2016 158.11p 162.48p 158.11p 161.02p 48268
03/03/2016 162.27p 163.31p 159.44p 160.61p 37435
02/03/2016 162.27p 162.27p 158.94p 159.78p 42763
01/03/2016 169.97p 169.97p 156.45p 159.36p 121879
29/02/2016 166.43p 166.43p 163.31p 164.35p 44526
26/02/2016 167.68p 167.68p 165.21p 166.43p 16594
25/02/2016 166.43p 166.80p 164.56p 165.60p 54559
24/02/2016 166.43p 166.43p 161.39p 162.90p 11417
23/02/2016 162.27p 163.00p 158.32p 161.86p 16330
22/02/2016 159.15p 165.39p 159.15p 159.15p 32951
19/02/2016 158.94p 165.39p 158.94p 162.48p 4378
18/02/2016 165.39p 165.39p 162.27p 162.69p 7202
17/02/2016 161.23p 165.60p 161.23p 163.73p 89750
16/02/2016 165.39p 165.60p 163.94p 164.56p 8979
15/02/2016 164.98p 164.98p 158.11p 162.27p 25895
12/02/2016 162.27p 164.15p 159.57p 159.78p 111280
11/02/2016 161.23p 162.27p 156.77p 160.61p 88458
10/02/2016 157.90p 162.06p 157.86p 162.06p 56450
09/02/2016 162.06p 162.06p 155.82p 155.82p 18005
08/02/2016 158.74p 160.19p 157.28p 158.32p 31543
05/02/2016 161.44p 161.44p 154.94p 158.11p 22607
04/02/2016 168.10p 168.10p 155.41p 157.28p 87762

*Close Price adjusted for both dividends and splits