Mothercare plc (MTC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:08PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.50 | 6.50 | 6.22 | 6.22 | 6.22 | 1,535 |
| May 02, 2024 | 6.20 | 6.20 | 6.20 | 6.35 | 6.35 | 12,232 |
| May 01, 2024 | 6.40 | 6.70 | 6.21 | 6.30 | 6.30 | 94,520 |
| Apr 30, 2024 | 6.70 | 6.70 | 6.23 | 6.43 | 6.43 | 5,305 |
| Apr 29, 2024 | 6.05 | 6.47 | 5.75 | 6.40 | 6.40 | 79,494 |
| Apr 26, 2024 | 5.55 | 6.30 | 5.55 | 6.00 | 6.00 | 222 |
| Apr 25, 2024 | 5.72 | 5.72 | 5.72 | 5.75 | 5.75 | 3,566 |
| Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 23, 2024 | 5.80 | 5.80 | 5.51 | 6.00 | 6.00 | 463,824 |
| Apr 22, 2024 | 5.30 | 5.74 | 4.93 | 5.30 | 5.30 | 196,423 |
| Apr 19, 2024 | 5.30 | 6.00 | 5.30 | 5.65 | 5.65 | 575,570 |
| Apr 18, 2024 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | 100,203 |
| Apr 17, 2024 | 5.30 | 5.82 | 5.30 | 5.60 | 5.60 | 34,051 |
| Apr 16, 2024 | 5.39 | 5.39 | 5.25 | 5.55 | 5.55 | 105,737 |
| Apr 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 12, 2024 | 5.30 | 5.80 | 5.30 | 5.65 | 5.65 | 140,920 |
| Apr 11, 2024 | 5.30 | 5.80 | 5.05 | 5.55 | 5.55 | 25,714 |
| Apr 10, 2024 | 5.95 | 5.95 | 5.43 | 5.55 | 5.55 | 262,899 |
| Apr 09, 2024 | 5.43 | 5.80 | 5.30 | 5.65 | 5.65 | 15,407 |
| Apr 08, 2024 | 5.47 | 5.85 | 5.30 | 5.80 | 5.80 | 151,323 |
| Apr 05, 2024 | 5.70 | 5.70 | 5.15 | 5.35 | 5.35 | 151,813 |
| Apr 04, 2024 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | 181,755 |
| Apr 03, 2024 | 6.00 | 6.00 | 5.26 | 5.80 | 5.80 | 169,024 |
| Apr 02, 2024 | 6.00 | 6.95 | 5.34 | 5.80 | 5.80 | 289,145 |
| Mar 28, 2024 | 6.60 | 6.64 | 6.30 | 6.35 | 6.35 | 183,506 |
| Mar 27, 2024 | 6.80 | 7.50 | 6.80 | 6.65 | 6.65 | 10,439 |
| Mar 26, 2024 | 6.80 | 7.95 | 6.80 | 6.80 | 6.80 | 627,628 |
| Mar 25, 2024 | 7.00 | 7.70 | 6.83 | 7.40 | 7.40 | 19,102 |
| Mar 22, 2024 | 7.70 | 7.70 | 6.80 | 7.40 | 7.40 | 6,370 |
| Mar 21, 2024 | 7.95 | 7.95 | 6.90 | 7.00 | 7.00 | 183,631 |
| Mar 20, 2024 | 7.00 | 7.80 | 7.00 | 7.40 | 7.40 | 23,614 |
| Mar 19, 2024 | 7.00 | 7.06 | 6.74 | 7.13 | 7.13 | 48,835 |
| Mar 18, 2024 | 7.75 | 7.75 | 7.05 | 7.50 | 7.50 | 1,528 |
| Mar 15, 2024 | 7.00 | 7.95 | 6.50 | 7.07 | 7.07 | 37,597 |
| Mar 14, 2024 | 7.30 | 8.45 | 7.00 | 7.25 | 7.25 | 222,390 |
| Mar 13, 2024 | 7.30 | 7.91 | 7.30 | 7.82 | 7.82 | 5,921 |
| Mar 12, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Mar 11, 2024 | 7.30 | 7.30 | 7.30 | 7.82 | 7.82 | 498 |
| Mar 08, 2024 | 7.95 | 7.95 | 7.00 | 7.85 | 7.85 | 218 |
| Mar 07, 2024 | 7.95 | 7.95 | 7.95 | 7.38 | 7.38 | 38 |
| Mar 06, 2024 | 7.40 | 7.69 | 7.20 | 7.53 | 7.53 | 66,102 |
| Mar 05, 2024 | 7.30 | 7.34 | 7.11 | 7.20 | 7.20 | 10,982 |
| Mar 04, 2024 | 7.30 | 7.95 | 7.30 | 7.57 | 7.57 | 49,828 |
| Mar 01, 2024 | 7.20 | 7.95 | 7.20 | 7.53 | 7.53 | 13,197 |
| Feb 29, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 40,000 |
| Feb 28, 2024 | 7.40 | 8.00 | 7.30 | 7.43 | 7.43 | 39,483 |
| Feb 27, 2024 | 7.30 | 7.50 | 7.30 | 7.57 | 7.57 | 240,839 |
| Feb 26, 2024 | 8.00 | 8.00 | 7.34 | 7.63 | 7.63 | 21,647 |
| Feb 23, 2024 | 7.34 | 8.00 | 7.34 | 7.57 | 7.57 | 125,873 |
| Feb 22, 2024 | 7.30 | 7.53 | 7.30 | 7.55 | 7.55 | 448 |
| Feb 21, 2024 | 7.30 | 7.53 | 7.30 | 7.57 | 7.57 | 6,482 |
| Feb 20, 2024 | 7.34 | 7.34 | 7.30 | 7.57 | 7.57 | 1,646 |
| Feb 19, 2024 | 7.30 | 7.50 | 7.12 | 7.35 | 7.35 | 340,199 |
| Feb 16, 2024 | 7.34 | 7.34 | 7.30 | 7.57 | 7.57 | 1,621 |
| Feb 15, 2024 | 7.00 | 7.80 | 7.00 | 7.53 | 7.53 | 1,616 |
| Feb 14, 2024 | 7.24 | 7.24 | 7.20 | 7.53 | 7.53 | 1,555 |
| Feb 13, 2024 | 7.95 | 7.95 | 7.95 | 7.53 | 7.53 | 146 |
| Feb 12, 2024 | 7.95 | 8.00 | 7.20 | 7.53 | 7.53 | 7,356 |
| Feb 09, 2024 | 7.30 | 7.60 | 7.30 | 7.47 | 7.47 | 21,183 |
| Feb 08, 2024 | 7.24 | 7.24 | 7.24 | 7.53 | 7.53 | 776 |
| Feb 07, 2024 | 7.20 | 7.75 | 7.20 | 7.57 | 7.57 | 7,480 |
| Feb 06, 2024 | 7.30 | 7.75 | 7.30 | 7.57 | 7.57 | 31,073 |
| Feb 05, 2024 | 7.95 | 7.95 | 7.30 | 7.57 | 7.57 | 6,580 |
| Feb 02, 2024 | 7.85 | 8.00 | 7.30 | 7.57 | 7.57 | 50,244 |
| Feb 01, 2024 | 7.37 | 8.50 | 7.37 | 7.82 | 7.82 | 7,035 |
| Jan 31, 2024 | 7.37 | 7.41 | 7.30 | 7.82 | 7.82 | 7,659 |
| Jan 30, 2024 | 8.45 | 8.45 | 7.32 | 7.82 | 7.82 | 3,400 |
| Jan 29, 2024 | 8.45 | 8.50 | 7.30 | 7.82 | 7.82 | 3,199 |
| Jan 26, 2024 | 7.30 | 8.00 | 7.30 | 7.75 | 7.75 | 40,018 |
| Jan 25, 2024 | 7.30 | 8.50 | 7.30 | 7.82 | 7.82 | 1,121 |
| Jan 24, 2024 | 7.30 | 7.41 | 7.30 | 7.82 | 7.82 | 17,528 |
| Jan 23, 2024 | 7.80 | 8.45 | 7.38 | 7.80 | 7.80 | 108,636 |
| Jan 22, 2024 | 7.30 | 7.41 | 7.30 | 7.82 | 7.82 | 11,404 |
| Jan 19, 2024 | 7.50 | 8.50 | 7.00 | 7.88 | 7.88 | 85,610 |
| Jan 18, 2024 | 8.00 | 8.00 | 7.50 | 8.02 | 8.02 | 24,406 |
| Jan 17, 2024 | 7.70 | 7.88 | 7.30 | 7.97 | 7.97 | 56,326 |
| Jan 16, 2024 | 7.50 | 8.00 | 7.37 | 7.50 | 7.50 | 311,608 |
| Jan 15, 2024 | 7.30 | 8.50 | 7.30 | 7.90 | 7.90 | 3,223,644 |
| Jan 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jan 11, 2024 | 7.53 | 7.53 | 7.53 | 7.75 | 7.75 | 37,000 |
| Jan 10, 2024 | 8.00 | 8.00 | 7.50 | 7.68 | 7.68 | 20,910 |
| Jan 09, 2024 | 8.50 | 8.50 | 7.40 | 7.70 | 7.70 | 76,780 |
| Jan 08, 2024 | 8.50 | 8.50 | 7.20 | 7.85 | 7.85 | 9,940 |
| Jan 05, 2024 | 8.00 | 8.50 | 7.55 | 7.78 | 7.78 | 466,384 |
| Jan 04, 2024 | 8.00 | 8.05 | 7.20 | 7.95 | 7.95 | 348,560 |
| Jan 03, 2024 | 7.50 | 8.50 | 7.00 | 7.95 | 7.95 | 289,022 |
| Jan 02, 2024 | 7.50 | 7.50 | 6.25 | 6.95 | 6.95 | 153,389 |
| Dec 29, 2023 | 6.80 | 6.91 | 6.80 | 6.80 | 6.80 | 35,120 |
| Dec 28, 2023 | 6.60 | 7.50 | 6.10 | 7.00 | 7.00 | 486,858 |
| Dec 27, 2023 | 6.35 | 6.55 | 6.10 | 6.38 | 6.38 | 241,031 |
| Dec 22, 2023 | 6.16 | 6.37 | 6.16 | 6.20 | 6.20 | 223,873 |
| Dec 21, 2023 | 6.00 | 6.40 | 5.76 | 6.40 | 6.40 | 560,457 |
| Dec 20, 2023 | 5.70 | 6.40 | 5.60 | 6.00 | 6.00 | 982,672 |
| Dec 19, 2023 | 5.70 | 5.70 | 5.15 | 6.05 | 6.05 | 523 |
| Dec 18, 2023 | 5.64 | 5.88 | 5.60 | 6.00 | 6.00 | 3,488 |
| Dec 15, 2023 | 5.40 | 5.46 | 5.40 | 5.75 | 5.75 | 5,700 |
| Dec 14, 2023 | 5.70 | 5.99 | 5.41 | 5.85 | 5.85 | 59,493 |
| Dec 13, 2023 | 5.85 | 6.08 | 5.65 | 6.13 | 6.13 | 90,025 |
| Dec 12, 2023 | 5.65 | 6.20 | 5.65 | 6.15 | 6.15 | 30,063 |
| Dec 11, 2023 | 6.50 | 6.50 | 5.45 | 6.05 | 6.05 | 9,660 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.