Shares Magazine
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 |
Most Read
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.90 | 8.61 |
| Metro Bank Holdings PLC | 87.50 | 3.43 |
| Ninety One PLC | 149.90 | 3.45 |
| Hunting PLC | 295.50 | 3.14 |
| Quilter PLC | 157.50 | 2.87 |
| Greggs PLC | 1,802.00 | 2.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 999.60 | -6.58 |
| Melrose Industries PLC | 525.40 | -5.57 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.00 | -5.62 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |