4.20p+0.08 (+1.90%)06 Nov 2024, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mothercare PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 5, 20244.52p4.52p3.50p4.20p31,837
Nov 4, 20243.52p3.56p3.50p4.11p14,460
Nov 1, 20244.12p4.50p3.50p3.81p304,227
Oct 31, 20243.50p4.44p3.50p4.10p208,556
Oct 30, 20245.00p5.00p4.92p4.25p429
Oct 29, 20244.00p4.98p3.50p4.06p229,092
Oct 28, 20244.21p4.36p4.21p4.60p19,998
Oct 25, 20245.00p5.00p4.00p4.49p449,259
Oct 23, 20244.00p5.11p4.00p4.45p87,062
Oct 22, 20244.02p4.98p4.02p4.44p299,906
Oct 21, 20244.00p5.13p4.00p4.45p610,035
Oct 18, 20244.50p6.50p4.30p5.00p4,480,870
Sep 30, 20243.60p3.76p3.05p3.56p32,767
Sep 27, 20243.80p4.00p3.62p3.76p56,402
Sep 26, 20243.80p3.80p3.60p3.60p41,128
Sep 25, 20243.60p4.30p3.60p3.72p108,342
Sep 24, 20244.28p4.30p3.55p3.91p55,795
Sep 23, 20244.30p4.30p3.60p3.90p36,706
Sep 20, 20243.80p3.82p3.60p3.36p134,311
Sep 19, 20243.80p3.90p3.80p3.86p101,118
Sep 18, 20244.10p4.10p4.10p4.01p8,535
Sep 16, 20243.85p3.85p3.85p4.01p551
Sep 13, 20244.00p4.00p3.82p4.01p62,171
Sep 12, 20244.30p4.30p4.10p4.01p10,139
Sep 11, 20243.85p3.85p3.85p4.06p200
Sep 10, 20243.80p3.84p3.80p4.05p21,941
Sep 9, 20243.50p3.84p3.50p3.96p3,815
Sep 6, 20244.11p4.11p3.84p3.96p10,224
Sep 5, 20244.16p4.16p3.85p3.98p20,801
Sep 4, 20243.85p3.85p3.85p3.86p8,122
Sep 3, 20243.85p3.85p3.85p3.91p2,492
Sep 2, 20243.67p4.30p3.67p3.91p21,374
Aug 30, 20244.28p4.28p3.90p4.01p52,961
Aug 29, 20244.00p4.18p3.80p4.01p40,824
Aug 28, 20243.80p3.92p3.80p3.86p11,081
Aug 27, 20243.50p3.92p3.50p3.86p132
Aug 22, 20244.00p4.30p4.00p4.01p29,992
Aug 21, 20243.80p4.14p3.80p4.05p8,497
Aug 20, 20243.90p3.90p3.90p4.01p7,140
Aug 19, 20243.76p4.09p3.76p4.05p11,761
Aug 16, 20244.30p4.30p3.85p3.99p31,394
Aug 15, 20243.96p3.96p3.96p4.01p5,761
Aug 14, 20244.30p4.30p3.60p4.03p30,862
Aug 13, 20243.91p4.14p3.91p4.01p10,064
Aug 12, 20243.81p3.81p3.80p4.01p559
Aug 9, 20243.90p4.10p3.90p4.01p22,375
Aug 8, 20244.16p4.30p3.58p3.86p12,525
Aug 7, 20244.30p4.30p4.15p3.86p10,023
Aug 6, 20243.80p4.11p3.80p3.90p135,334
Aug 5, 20244.30p4.30p3.61p3.91p5,900
Showing 1 to 50 of 233