- Share Prices
Mothercare PLC (MTC)
4.20p+0.08 (+1.90%)06 Nov 2024, 16:17
Mothercare PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 5, 2024 | 4.52p | 4.52p | 3.50p | 4.20p | 31,837 |
Nov 4, 2024 | 3.52p | 3.56p | 3.50p | 4.11p | 14,460 |
Nov 1, 2024 | 4.12p | 4.50p | 3.50p | 3.81p | 304,227 |
Oct 31, 2024 | 3.50p | 4.44p | 3.50p | 4.10p | 208,556 |
Oct 30, 2024 | 5.00p | 5.00p | 4.92p | 4.25p | 429 |
Oct 29, 2024 | 4.00p | 4.98p | 3.50p | 4.06p | 229,092 |
Oct 28, 2024 | 4.21p | 4.36p | 4.21p | 4.60p | 19,998 |
Oct 25, 2024 | 5.00p | 5.00p | 4.00p | 4.49p | 449,259 |
Oct 23, 2024 | 4.00p | 5.11p | 4.00p | 4.45p | 87,062 |
Oct 22, 2024 | 4.02p | 4.98p | 4.02p | 4.44p | 299,906 |
Oct 21, 2024 | 4.00p | 5.13p | 4.00p | 4.45p | 610,035 |
Oct 18, 2024 | 4.50p | 6.50p | 4.30p | 5.00p | 4,480,870 |
Sep 30, 2024 | 3.60p | 3.76p | 3.05p | 3.56p | 32,767 |
Sep 27, 2024 | 3.80p | 4.00p | 3.62p | 3.76p | 56,402 |
Sep 26, 2024 | 3.80p | 3.80p | 3.60p | 3.60p | 41,128 |
Sep 25, 2024 | 3.60p | 4.30p | 3.60p | 3.72p | 108,342 |
Sep 24, 2024 | 4.28p | 4.30p | 3.55p | 3.91p | 55,795 |
Sep 23, 2024 | 4.30p | 4.30p | 3.60p | 3.90p | 36,706 |
Sep 20, 2024 | 3.80p | 3.82p | 3.60p | 3.36p | 134,311 |
Sep 19, 2024 | 3.80p | 3.90p | 3.80p | 3.86p | 101,118 |
Sep 18, 2024 | 4.10p | 4.10p | 4.10p | 4.01p | 8,535 |
Sep 16, 2024 | 3.85p | 3.85p | 3.85p | 4.01p | 551 |
Sep 13, 2024 | 4.00p | 4.00p | 3.82p | 4.01p | 62,171 |
Sep 12, 2024 | 4.30p | 4.30p | 4.10p | 4.01p | 10,139 |
Sep 11, 2024 | 3.85p | 3.85p | 3.85p | 4.06p | 200 |
Sep 10, 2024 | 3.80p | 3.84p | 3.80p | 4.05p | 21,941 |
Sep 9, 2024 | 3.50p | 3.84p | 3.50p | 3.96p | 3,815 |
Sep 6, 2024 | 4.11p | 4.11p | 3.84p | 3.96p | 10,224 |
Sep 5, 2024 | 4.16p | 4.16p | 3.85p | 3.98p | 20,801 |
Sep 4, 2024 | 3.85p | 3.85p | 3.85p | 3.86p | 8,122 |
Sep 3, 2024 | 3.85p | 3.85p | 3.85p | 3.91p | 2,492 |
Sep 2, 2024 | 3.67p | 4.30p | 3.67p | 3.91p | 21,374 |
Aug 30, 2024 | 4.28p | 4.28p | 3.90p | 4.01p | 52,961 |
Aug 29, 2024 | 4.00p | 4.18p | 3.80p | 4.01p | 40,824 |
Aug 28, 2024 | 3.80p | 3.92p | 3.80p | 3.86p | 11,081 |
Aug 27, 2024 | 3.50p | 3.92p | 3.50p | 3.86p | 132 |
Aug 22, 2024 | 4.00p | 4.30p | 4.00p | 4.01p | 29,992 |
Aug 21, 2024 | 3.80p | 4.14p | 3.80p | 4.05p | 8,497 |
Aug 20, 2024 | 3.90p | 3.90p | 3.90p | 4.01p | 7,140 |
Aug 19, 2024 | 3.76p | 4.09p | 3.76p | 4.05p | 11,761 |
Aug 16, 2024 | 4.30p | 4.30p | 3.85p | 3.99p | 31,394 |
Aug 15, 2024 | 3.96p | 3.96p | 3.96p | 4.01p | 5,761 |
Aug 14, 2024 | 4.30p | 4.30p | 3.60p | 4.03p | 30,862 |
Aug 13, 2024 | 3.91p | 4.14p | 3.91p | 4.01p | 10,064 |
Aug 12, 2024 | 3.81p | 3.81p | 3.80p | 4.01p | 559 |
Aug 9, 2024 | 3.90p | 4.10p | 3.90p | 4.01p | 22,375 |
Aug 8, 2024 | 4.16p | 4.30p | 3.58p | 3.86p | 12,525 |
Aug 7, 2024 | 4.30p | 4.30p | 4.15p | 3.86p | 10,023 |
Aug 6, 2024 | 3.80p | 4.11p | 3.80p | 3.90p | 135,334 |
Aug 5, 2024 | 4.30p | 4.30p | 3.61p | 3.91p | 5,900 |