- Share Prices
Mothercare PLC (MTC)
6.35p-0.25 (-3.76%)28 Mar 2024, 16:28
Mothercare PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 6.80p | 7.50p | 6.80p | 6.65p | 10,439 |
Mar 26, 2024 | 6.80p | 7.95p | 6.80p | 6.80p | 627,628 |
Mar 25, 2024 | 7.00p | 7.70p | 6.83p | 7.40p | 19,102 |
Mar 22, 2024 | 7.70p | 7.70p | 6.80p | 7.40p | 6,370 |
Mar 21, 2024 | 7.95p | 7.95p | 6.90p | 7.00p | 183,631 |
Mar 20, 2024 | 7.00p | 7.80p | 7.00p | 7.40p | 23,614 |
Mar 19, 2024 | 7.00p | 7.06p | 6.75p | 7.13p | 48,835 |
Mar 18, 2024 | 7.75p | 7.75p | 7.04p | 7.50p | 1,528 |
Mar 15, 2024 | 7.00p | 7.95p | 6.50p | 7.08p | 37,597 |
Mar 14, 2024 | 7.30p | 8.45p | 7.00p | 7.25p | 222,390 |
Mar 13, 2024 | 7.30p | 7.91p | 7.30p | 7.83p | 5,921 |
Mar 11, 2024 | 7.30p | 7.30p | 7.30p | 7.83p | 498 |
Mar 8, 2024 | 7.95p | 7.95p | 7.00p | 7.85p | 218 |
Mar 7, 2024 | 7.95p | 7.95p | 7.95p | 7.38p | 38 |
Mar 6, 2024 | 7.40p | 7.69p | 7.20p | 7.53p | 66,102 |
Mar 5, 2024 | 7.30p | 7.34p | 7.11p | 7.20p | 10,982 |
Mar 4, 2024 | 7.30p | 7.95p | 7.30p | 7.58p | 49,828 |
Mar 1, 2024 | 7.20p | 7.95p | 7.20p | 7.53p | 13,197 |
Feb 29, 2024 | 7.63p | 7.63p | 7.63p | 7.63p | 40,000 |
Feb 28, 2024 | 7.40p | 8.00p | 7.30p | 7.42p | 39,483 |
Feb 27, 2024 | 7.30p | 7.50p | 7.30p | 7.58p | 240,839 |
Feb 26, 2024 | 8.00p | 8.00p | 7.34p | 7.63p | 21,647 |
Feb 23, 2024 | 7.34p | 8.00p | 7.34p | 7.58p | 125,873 |
Feb 22, 2024 | 7.30p | 7.53p | 7.30p | 7.55p | 448 |
Feb 21, 2024 | 7.30p | 7.53p | 7.30p | 7.58p | 6,482 |
Feb 20, 2024 | 7.34p | 7.34p | 7.30p | 7.58p | 1,646 |
Feb 19, 2024 | 7.30p | 7.50p | 7.12p | 7.35p | 340,199 |
Feb 16, 2024 | 7.34p | 7.34p | 7.30p | 7.58p | 1,621 |
Feb 15, 2024 | 7.00p | 7.80p | 7.00p | 7.53p | 1,616 |
Feb 14, 2024 | 7.25p | 7.25p | 7.20p | 7.53p | 1,555 |
Feb 13, 2024 | 7.95p | 7.95p | 7.95p | 7.53p | 146 |
Feb 12, 2024 | 7.95p | 8.00p | 7.20p | 7.53p | 7,356 |
Feb 9, 2024 | 7.30p | 7.60p | 7.30p | 7.47p | 21,183 |
Feb 8, 2024 | 7.25p | 7.25p | 7.25p | 7.53p | 776 |
Feb 7, 2024 | 7.20p | 7.75p | 7.20p | 7.58p | 7,480 |
Feb 6, 2024 | 7.30p | 7.75p | 7.30p | 7.58p | 31,073 |
Feb 5, 2024 | 7.95p | 7.95p | 7.30p | 7.58p | 6,580 |
Feb 2, 2024 | 7.85p | 8.00p | 7.30p | 7.58p | 50,244 |
Feb 1, 2024 | 7.37p | 8.50p | 7.37p | 7.83p | 7,035 |
Jan 31, 2024 | 7.37p | 7.42p | 7.30p | 7.83p | 7,659 |
Jan 30, 2024 | 8.45p | 8.45p | 7.32p | 7.83p | 3,400 |
Jan 29, 2024 | 8.45p | 8.50p | 7.30p | 7.83p | 3,199 |
Jan 26, 2024 | 7.30p | 8.00p | 7.30p | 7.75p | 40,018 |
Jan 25, 2024 | 7.30p | 8.50p | 7.30p | 7.83p | 1,121 |
Jan 24, 2024 | 7.30p | 7.42p | 7.30p | 7.83p | 17,528 |
Jan 23, 2024 | 7.80p | 8.45p | 7.38p | 7.80p | 108,636 |
Jan 22, 2024 | 7.30p | 7.42p | 7.30p | 7.83p | 11,404 |
Jan 19, 2024 | 7.50p | 8.50p | 7.00p | 7.88p | 85,610 |
Jan 18, 2024 | 8.00p | 8.00p | 7.50p | 8.03p | 24,406 |
Jan 17, 2024 | 7.70p | 7.88p | 7.30p | 7.97p | 56,326 |