- Share Prices
Mothercare PLC (MTC)
3.24p+0.17 (+5.54%)07 Mar 2025, 10:55
Mothercare PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 6, 2025 | 3.02p | 3.76p | 3.00p | 3.07p | 64,229 |
Mar 5, 2025 | 3.24p | 3.24p | 2.82p | 3.02p | 59,486 |
Mar 4, 2025 | 2.94p | 3.40p | 2.74p | 3.10p | 77,912 |
Mar 3, 2025 | 3.20p | 3.60p | 3.20p | 3.40p | 6,109 |
Feb 27, 2025 | 3.20p | 4.00p | 3.20p | 3.45p | 5,260 |
Feb 26, 2025 | 3.20p | 3.48p | 3.20p | 3.41p | 71,353 |
Feb 25, 2025 | 3.44p | 3.70p | 3.10p | 3.45p | 30,726 |
Feb 24, 2025 | 3.70p | 4.00p | 3.12p | 3.30p | 241,701 |
Feb 20, 2025 | 3.30p | 3.30p | 3.30p | 3.65p | 17 |
Feb 19, 2025 | 3.30p | 3.48p | 3.30p | 3.65p | 79,659 |
Feb 17, 2025 | 3.60p | 3.60p | 3.30p | 3.45p | 1,243 |
Feb 14, 2025 | 3.40p | 3.70p | 3.20p | 3.50p | 34,156 |
Feb 13, 2025 | 3.80p | 4.00p | 3.30p | 3.65p | 719,354 |
Feb 12, 2025 | 3.70p | 3.92p | 3.30p | 3.47p | 18,003 |
Feb 11, 2025 | 3.75p | 3.75p | 3.75p | 4.10p | 13,014 |
Feb 10, 2025 | 3.60p | 3.96p | 3.40p | 3.47p | 40,043 |
Feb 7, 2025 | 3.00p | 3.00p | 3.00p | 3.90p | 852 |
Feb 6, 2025 | 3.00p | 3.44p | 3.00p | 3.59p | 7,371 |
Feb 5, 2025 | 3.52p | 3.70p | 3.30p | 3.65p | 35,569 |
Feb 4, 2025 | 3.60p | 3.98p | 3.10p | 3.37p | 393,286 |
Feb 3, 2025 | 3.90p | 3.90p | 3.62p | 4.20p | 16,801 |
Jan 31, 2025 | 3.60p | 4.00p | 3.60p | 3.78p | 25,069 |
Jan 30, 2025 | 3.62p | 3.62p | 3.60p | 3.84p | 4,104 |
Jan 29, 2025 | 3.60p | 3.90p | 3.60p | 3.72p | 38,030 |
Jan 28, 2025 | 3.71p | 3.96p | 3.60p | 3.76p | 31,562 |
Jan 27, 2025 | 4.00p | 4.00p | 3.71p | 3.76p | 5,353 |
Jan 24, 2025 | 3.50p | 3.62p | 3.50p | 4.15p | 353 |
Jan 23, 2025 | 3.98p | 4.00p | 3.98p | 3.74p | 424 |
Jan 22, 2025 | 3.60p | 4.00p | 3.50p | 3.72p | 455,365 |
Jan 21, 2025 | 3.60p | 3.88p | 3.51p | 3.64p | 244,305 |
Jan 20, 2025 | 3.66p | 4.20p | 3.60p | 3.81p | 2,171 |
Jan 17, 2025 | 4.02p | 4.02p | 3.60p | 3.78p | 113,480 |
Jan 16, 2025 | 4.20p | 4.20p | 3.66p | 3.89p | 200,985 |
Jan 15, 2025 | 3.60p | 4.62p | 3.60p | 3.86p | 1,144 |
Jan 14, 2025 | 3.96p | 3.96p | 3.96p | 4.20p | 35,606 |
Jan 13, 2025 | 3.60p | 4.62p | 3.60p | 3.86p | 79,671 |
Jan 10, 2025 | 4.25p | 4.62p | 3.60p | 4.20p | 3,407 |
Jan 8, 2025 | 4.62p | 4.62p | 3.80p | 3.90p | 476 |
Jan 7, 2025 | 3.70p | 3.70p | 3.60p | 4.20p | 80,999 |
Jan 6, 2025 | 4.68p | 4.68p | 3.60p | 4.00p | 1,699 |
Jan 3, 2025 | 4.72p | 4.72p | 4.26p | 4.26p | 27,371 |
Jan 2, 2025 | 3.60p | 4.80p | 3.60p | 4.30p | 4,765 |
Dec 31, 2024 | 3.78p | 4.80p | 3.78p | 4.30p | 201,629 |
Dec 30, 2024 | 4.68p | 4.80p | 3.60p | 3.60p | 121,548 |
Dec 27, 2024 | 4.56p | 4.56p | 3.60p | 4.26p | 19,784 |
Dec 24, 2024 | 4.80p | 4.80p | 3.50p | 4.15p | 933 |
Dec 23, 2024 | 4.18p | 4.18p | 3.30p | 3.88p | 757,328 |
Dec 20, 2024 | 3.88p | 4.50p | 3.60p | 4.01p | 1,263,139 |
Dec 19, 2024 | 4.28p | 4.50p | 3.35p | 4.05p | 22,831 |
Dec 18, 2024 | 3.38p | 4.20p | 2.50p | 3.90p | 4,034,769 |