Shares Magazine
3.96p+0.21 (+5.60%)26 Jul 2024, 16:20
Mothercare PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 26, 2024 | 4.50p | 4.50p | 4.00p | 3.96p | 15,529 |
| Jul 25, 2024 | 4.40p | 4.40p | 4.00p | 3.75p | 133,575 |
| Jul 24, 2024 | 4.40p | 4.68p | 4.40p | 4.51p | 192 |
| Jul 23, 2024 | 4.20p | 5.00p | 4.20p | 4.70p | 68,515 |
| Jul 22, 2024 | 4.40p | 4.90p | 4.12p | 4.51p | 48,155 |
| Jul 19, 2024 | 5.25p | 5.25p | 4.60p | 4.63p | 1,078 |
| Jul 18, 2024 | 4.60p | 4.67p | 4.60p | 4.80p | 87,935 |
| Jul 17, 2024 | 5.20p | 5.20p | 4.67p | 4.95p | 12,123 |
| Jul 16, 2024 | 4.60p | 5.25p | 4.60p | 5.20p | 9,476 |
| Jul 15, 2024 | 4.80p | 5.60p | 4.67p | 4.80p | 21,960 |
| Jul 12, 2024 | 5.60p | 5.60p | 4.60p | 4.95p | 5,784 |
| Jul 11, 2024 | 4.60p | 4.70p | 4.60p | 5.05p | 40,696 |
| Jul 10, 2024 | 4.60p | 4.60p | 4.60p | 5.00p | 570 |
| Jul 9, 2024 | 4.40p | 4.40p | 4.40p | 4.80p | 7,542 |
| Jul 8, 2024 | 5.60p | 5.60p | 4.40p | 4.88p | 16,142 |
| Jul 5, 2024 | 4.23p | 4.23p | 4.23p | 4.90p | 126 |
| Jul 4, 2024 | 5.00p | 5.00p | 4.40p | 4.45p | 286,521 |
| Jul 3, 2024 | 4.40p | 5.60p | 4.40p | 5.05p | 1,143 |
| Jul 2, 2024 | 4.40p | 5.15p | 4.40p | 4.56p | 1,310,161 |
| Jul 1, 2024 | 5.00p | 5.00p | 4.42p | 4.70p | 1,224 |
| Jun 28, 2024 | 4.70p | 4.70p | 4.40p | 4.45p | 5,300 |
| Jun 27, 2024 | 4.40p | 4.40p | 4.40p | 4.65p | 100 |
| Jun 26, 2024 | 4.60p | 4.72p | 4.60p | 4.56p | 708,056 |
| Jun 25, 2024 | 5.00p | 5.00p | 4.40p | 4.65p | 4,339 |
| Jun 24, 2024 | 4.98p | 4.98p | 4.40p | 4.65p | 6,306 |
| Jun 21, 2024 | 4.40p | 4.90p | 4.40p | 4.55p | 1,302 |
| Jun 20, 2024 | 4.50p | 4.96p | 4.40p | 4.64p | 249,797 |
| Jun 19, 2024 | 4.20p | 5.00p | 4.20p | 4.75p | 30,567 |
| Jun 18, 2024 | 4.00p | 4.50p | 4.00p | 4.65p | 832,282 |
| Jun 17, 2024 | 4.40p | 4.98p | 4.28p | 4.57p | 381,843 |
| Jun 14, 2024 | 4.42p | 4.62p | 4.40p | 4.70p | 71,811 |
| Jun 12, 2024 | 4.40p | 4.72p | 4.40p | 4.65p | 45,434 |
| Jun 11, 2024 | 4.40p | 5.00p | 4.40p | 4.65p | 1,374 |
| Jun 10, 2024 | 4.01p | 5.00p | 4.01p | 4.65p | 17,167 |
| Jun 7, 2024 | 4.40p | 4.50p | 4.40p | 4.65p | 135,197 |
| Jun 6, 2024 | 4.50p | 5.00p | 4.40p | 4.65p | 914 |
| Jun 5, 2024 | 4.40p | 4.40p | 4.40p | 4.55p | 1,541 |
| Jun 4, 2024 | 4.40p | 5.00p | 4.40p | 4.50p | 904 |
| Jun 3, 2024 | 5.00p | 5.00p | 4.00p | 4.45p | 61,494 |
| May 31, 2024 | 4.44p | 5.00p | 4.20p | 4.55p | 2,009 |
| May 30, 2024 | 4.12p | 5.00p | 4.00p | 4.50p | 316,598 |
| May 29, 2024 | 4.50p | 4.98p | 4.15p | 4.55p | 459,059 |
| May 28, 2024 | 4.98p | 4.98p | 4.50p | 4.70p | 67,649 |
| May 24, 2024 | 4.60p | 4.98p | 4.60p | 4.75p | 37,196 |
| May 23, 2024 | 4.65p | 5.00p | 4.60p | 4.75p | 135,671 |
| May 22, 2024 | 4.64p | 5.20p | 4.64p | 4.77p | 24,600 |
| May 21, 2024 | 4.60p | 5.00p | 4.60p | 4.75p | 122,672 |
| May 20, 2024 | 4.66p | 5.00p | 4.64p | 4.77p | 39,263 |
| May 17, 2024 | 4.50p | 5.50p | 4.50p | 4.75p | 82,454 |
| May 16, 2024 | 4.80p | 4.98p | 4.50p | 4.71p | 165,861 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.