Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Mothercare Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2019 13.20 14.20 13.20 14.08 12,159,634
Sep 17, 2019 14.10 14.25 13.80 13.90 448,236
Sep 16, 2019 13.40 14.07 13.40 13.95 2,135,214
Sep 13, 2019 14.05 14.05 13.75 13.78 29,511
Sep 12, 2019 13.94 13.94 13.75 13.90 10,706
Sep 11, 2019 14.38 14.38 13.60 13.75 503,975
Sep 10, 2019 14.20 14.20 14.00 14.00 142,681
Sep 9, 2019 14.00 14.20 14.00 14.23 95,241
Sep 6, 2019 14.04 14.12 14.00 14.23 38,599
Sep 5, 2019 14.10 14.25 14.10 14.20 31,971
Sep 4, 2019 14.00 14.30 14.00 14.18 150,749
Sep 3, 2019 14.00 14.85 14.00 14.55 10,722
Sep 2, 2019 14.22 14.40 14.05 14.20 444,658
Aug 30, 2019 14.50 14.50 14.00 14.00 115,152
Aug 29, 2019 14.50 14.53 14.05 14.53 4,089,822
Aug 28, 2019 14.00 14.61 14.00 14.63 1,468,765
Aug 27, 2019 14.00 14.30 14.00 14.23 177,870
Aug 26, 2019 14.66 0.00 0.00 14.05 0
Aug 22, 2019 14.80 14.95 14.21 14.38 158,277
Aug 21, 2019 14.85 14.90 14.70 14.85 739,209
Aug 20, 2019 14.60 14.90 14.50 14.75 272,917
Aug 19, 2019 15.03 15.37 14.70 14.88 301,097
Aug 16, 2019 15.00 15.20 14.85 15.08 35,156
Aug 15, 2019 15.24 15.30 15.10 15.20 38,658
Aug 14, 2019 15.40 15.60 15.05 15.25 575,493
Aug 13, 2019 15.26 15.60 15.17 15.20 1,132,209
Aug 12, 2019 16.47 0.00 15.06 15.20 463,088
Aug 9, 2019 16.47 16.47 16.00 16.48 44,275
Aug 8, 2019 16.44 16.44 16.15 16.35 12,676
Aug 7, 2019 16.40 16.40 16.05 16.15 99,984
Aug 6, 2019 16.90 16.90 16.10 16.25 167,032
Aug 5, 2019 16.48 17.15 16.30 16.78 235,786
Aug 2, 2019 16.48 16.90 16.35 16.58 16,587
Aug 1, 2019 16.31 16.38 16.25 16.45 127,995
Jul 31, 2019 16.90 16.90 16.55 16.65 76,410
Jul 30, 2019 16.86 16.86 16.50 16.80 239,414
Jul 29, 2019 17.66 17.90 17.00 17.00 697,714
Jul 26, 2019 18.50 18.50 17.00 17.00 1,872,318
Jul 25, 2019 19.25 19.25 19.20 19.75 622
Jul 24, 2019 19.78 19.85 19.35 19.85 52,861
Jul 23, 2019 19.58 19.82 19.45 19.48 457,184
Jul 22, 2019 19.46 19.81 19.45 19.93 55,406
Jul 19, 2019 19.48 19.60 19.40 19.53 19,036
Jul 18, 2019 19.25 19.70 19.15 19.53 4,734
Jul 17, 2019 20.33 20.33 19.00 19.40 347,394
Jul 16, 2019 20.20 20.50 20.00 20.45 169,038
Jul 15, 2019 20.45 20.54 20.10 20.20 26,515
Jul 12, 2019 0.00 0.00 0.00 20.30 84,812
Jul 11, 2019 20.70 20.70 20.30 20.70 69,694
Jul 10, 2019 20.71 20.80 20.60 20.70 19,326
Showing 1 to 50 of 260