6.35p-0.25 (-3.76%)28 Mar 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mothercare PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20246.80p7.50p6.80p6.65p10,439
Mar 26, 20246.80p7.95p6.80p6.80p627,628
Mar 25, 20247.00p7.70p6.83p7.40p19,102
Mar 22, 20247.70p7.70p6.80p7.40p6,370
Mar 21, 20247.95p7.95p6.90p7.00p183,631
Mar 20, 20247.00p7.80p7.00p7.40p23,614
Mar 19, 20247.00p7.06p6.75p7.13p48,835
Mar 18, 20247.75p7.75p7.04p7.50p1,528
Mar 15, 20247.00p7.95p6.50p7.08p37,597
Mar 14, 20247.30p8.45p7.00p7.25p222,390
Mar 13, 20247.30p7.91p7.30p7.83p5,921
Mar 11, 20247.30p7.30p7.30p7.83p498
Mar 8, 20247.95p7.95p7.00p7.85p218
Mar 7, 20247.95p7.95p7.95p7.38p38
Mar 6, 20247.40p7.69p7.20p7.53p66,102
Mar 5, 20247.30p7.34p7.11p7.20p10,982
Mar 4, 20247.30p7.95p7.30p7.58p49,828
Mar 1, 20247.20p7.95p7.20p7.53p13,197
Feb 29, 20247.63p7.63p7.63p7.63p40,000
Feb 28, 20247.40p8.00p7.30p7.42p39,483
Feb 27, 20247.30p7.50p7.30p7.58p240,839
Feb 26, 20248.00p8.00p7.34p7.63p21,647
Feb 23, 20247.34p8.00p7.34p7.58p125,873
Feb 22, 20247.30p7.53p7.30p7.55p448
Feb 21, 20247.30p7.53p7.30p7.58p6,482
Feb 20, 20247.34p7.34p7.30p7.58p1,646
Feb 19, 20247.30p7.50p7.12p7.35p340,199
Feb 16, 20247.34p7.34p7.30p7.58p1,621
Feb 15, 20247.00p7.80p7.00p7.53p1,616
Feb 14, 20247.25p7.25p7.20p7.53p1,555
Feb 13, 20247.95p7.95p7.95p7.53p146
Feb 12, 20247.95p8.00p7.20p7.53p7,356
Feb 9, 20247.30p7.60p7.30p7.47p21,183
Feb 8, 20247.25p7.25p7.25p7.53p776
Feb 7, 20247.20p7.75p7.20p7.58p7,480
Feb 6, 20247.30p7.75p7.30p7.58p31,073
Feb 5, 20247.95p7.95p7.30p7.58p6,580
Feb 2, 20247.85p8.00p7.30p7.58p50,244
Feb 1, 20247.37p8.50p7.37p7.83p7,035
Jan 31, 20247.37p7.42p7.30p7.83p7,659
Jan 30, 20248.45p8.45p7.32p7.83p3,400
Jan 29, 20248.45p8.50p7.30p7.83p3,199
Jan 26, 20247.30p8.00p7.30p7.75p40,018
Jan 25, 20247.30p8.50p7.30p7.83p1,121
Jan 24, 20247.30p7.42p7.30p7.83p17,528
Jan 23, 20247.80p8.45p7.38p7.80p108,636
Jan 22, 20247.30p7.42p7.30p7.83p11,404
Jan 19, 20247.50p8.50p7.00p7.88p85,610
Jan 18, 20248.00p8.00p7.50p8.03p24,406
Jan 17, 20247.70p7.88p7.30p7.97p56,326
Showing 1 to 50 of 248