UK markets open in 7 hours 21 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.54 +0.18 (+0.22%) GOLD FUTURES
2,337.30 -4.80 (-0.20%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,339.88 -376.27 (-0.70%)
Mothercare plc (MTC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:58AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.51 | 5.80 | 5.51 | 6.00 | 6.00 | 527,648 |
| 22 Apr 2024 | 5.30 | 5.74 | 4.93 | 5.30 | 5.30 | 196,423 |
| 19 Apr 2024 | 5.30 | 6.00 | 5.30 | 5.65 | 5.65 | 575,570 |
| 18 Apr 2024 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | 100,203 |
| 17 Apr 2024 | 5.30 | 5.82 | 5.30 | 5.60 | 5.60 | 34,051 |
| 16 Apr 2024 | 5.39 | 5.39 | 5.25 | 5.55 | 5.55 | 105,737 |
| 15 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 12 Apr 2024 | 5.30 | 5.80 | 5.30 | 5.65 | 5.65 | 140,920 |
| 11 Apr 2024 | 5.30 | 5.80 | 5.05 | 5.55 | 5.55 | 25,714 |
| 10 Apr 2024 | 5.95 | 5.95 | 5.43 | 5.55 | 5.55 | 262,899 |
| 09 Apr 2024 | 5.43 | 5.80 | 5.30 | 5.65 | 5.65 | 15,407 |
| 08 Apr 2024 | 5.47 | 5.85 | 5.30 | 5.80 | 5.80 | 151,323 |
| 05 Apr 2024 | 5.70 | 5.70 | 5.15 | 5.35 | 5.35 | 151,813 |
| 04 Apr 2024 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | 181,755 |
| 03 Apr 2024 | 6.00 | 6.00 | 5.26 | 5.80 | 5.80 | 169,024 |
| 02 Apr 2024 | 6.00 | 6.95 | 5.34 | 5.80 | 5.80 | 289,145 |
| 28 Mar 2024 | 6.60 | 6.64 | 6.30 | 6.35 | 6.35 | 183,506 |
| 27 Mar 2024 | 6.80 | 7.50 | 6.80 | 6.65 | 6.65 | 10,439 |
| 26 Mar 2024 | 6.80 | 7.95 | 6.80 | 6.80 | 6.80 | 627,628 |
| 25 Mar 2024 | 7.00 | 7.70 | 6.83 | 7.40 | 7.40 | 19,102 |
| 22 Mar 2024 | 7.70 | 7.70 | 6.80 | 7.40 | 7.40 | 6,370 |
| 21 Mar 2024 | 7.95 | 7.95 | 6.90 | 7.00 | 7.00 | 183,631 |
| 20 Mar 2024 | 7.00 | 7.80 | 7.00 | 7.40 | 7.40 | 23,614 |
| 19 Mar 2024 | 7.00 | 7.06 | 6.74 | 7.13 | 7.13 | 48,835 |
| 18 Mar 2024 | 7.75 | 7.75 | 7.05 | 7.50 | 7.50 | 1,528 |
| 15 Mar 2024 | 7.00 | 7.95 | 6.50 | 7.07 | 7.07 | 37,597 |
| 14 Mar 2024 | 7.30 | 8.45 | 7.00 | 7.25 | 7.25 | 222,390 |
| 13 Mar 2024 | 7.30 | 7.91 | 7.30 | 7.82 | 7.82 | 5,921 |
| 12 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 11 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.82 | 7.82 | 498 |
| 08 Mar 2024 | 7.95 | 7.95 | 7.00 | 7.85 | 7.85 | 218 |
| 07 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.38 | 7.38 | 38 |
| 06 Mar 2024 | 7.40 | 7.69 | 7.20 | 7.53 | 7.53 | 66,102 |
| 05 Mar 2024 | 7.30 | 7.34 | 7.11 | 7.20 | 7.20 | 10,982 |
| 04 Mar 2024 | 7.30 | 7.95 | 7.30 | 7.57 | 7.57 | 49,828 |
| 01 Mar 2024 | 7.20 | 7.95 | 7.20 | 7.53 | 7.53 | 13,197 |
| 29 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 40,000 |
| 28 Feb 2024 | 7.40 | 8.00 | 7.30 | 7.43 | 7.43 | 39,483 |
| 27 Feb 2024 | 7.30 | 7.50 | 7.30 | 7.57 | 7.57 | 240,839 |
| 26 Feb 2024 | 8.00 | 8.00 | 7.34 | 7.63 | 7.63 | 21,647 |
| 23 Feb 2024 | 7.34 | 8.00 | 7.34 | 7.57 | 7.57 | 125,873 |
| 22 Feb 2024 | 7.30 | 7.53 | 7.30 | 7.55 | 7.55 | 448 |
| 21 Feb 2024 | 7.30 | 7.53 | 7.30 | 7.57 | 7.57 | 6,482 |
| 20 Feb 2024 | 7.34 | 7.34 | 7.30 | 7.57 | 7.57 | 1,646 |
| 19 Feb 2024 | 7.30 | 7.50 | 7.12 | 7.35 | 7.35 | 340,199 |
| 16 Feb 2024 | 7.34 | 7.34 | 7.30 | 7.57 | 7.57 | 1,621 |
| 15 Feb 2024 | 7.00 | 7.80 | 7.00 | 7.53 | 7.53 | 1,616 |
| 14 Feb 2024 | 7.24 | 7.24 | 7.20 | 7.53 | 7.53 | 1,555 |
| 13 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.53 | 7.53 | 146 |
| 12 Feb 2024 | 7.95 | 8.00 | 7.20 | 7.53 | 7.53 | 7,356 |
| 09 Feb 2024 | 7.30 | 7.60 | 7.30 | 7.47 | 7.47 | 21,183 |
| 08 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.53 | 7.53 | 776 |
| 07 Feb 2024 | 7.20 | 7.75 | 7.20 | 7.57 | 7.57 | 7,480 |
| 06 Feb 2024 | 7.30 | 7.75 | 7.30 | 7.57 | 7.57 | 31,073 |
| 05 Feb 2024 | 7.95 | 7.95 | 7.30 | 7.57 | 7.57 | 6,580 |
| 02 Feb 2024 | 7.85 | 8.00 | 7.30 | 7.57 | 7.57 | 50,244 |
| 01 Feb 2024 | 7.37 | 8.50 | 7.37 | 7.82 | 7.82 | 7,035 |
| 31 Jan 2024 | 7.37 | 7.41 | 7.30 | 7.82 | 7.82 | 7,659 |
| 30 Jan 2024 | 8.45 | 8.45 | 7.32 | 7.82 | 7.82 | 3,400 |
| 29 Jan 2024 | 8.45 | 8.50 | 7.30 | 7.82 | 7.82 | 3,199 |
| 26 Jan 2024 | 7.30 | 8.00 | 7.30 | 7.75 | 7.75 | 40,018 |
| 25 Jan 2024 | 7.30 | 8.50 | 7.30 | 7.82 | 7.82 | 1,121 |
| 24 Jan 2024 | 7.30 | 7.41 | 7.30 | 7.82 | 7.82 | 17,528 |
| 23 Jan 2024 | 7.80 | 8.45 | 7.38 | 7.80 | 7.80 | 108,636 |
| 22 Jan 2024 | 7.30 | 7.41 | 7.30 | 7.82 | 7.82 | 11,404 |
| 19 Jan 2024 | 7.50 | 8.50 | 7.00 | 7.88 | 7.88 | 85,610 |
| 18 Jan 2024 | 8.00 | 8.00 | 7.50 | 8.02 | 8.02 | 24,406 |
| 17 Jan 2024 | 7.70 | 7.88 | 7.30 | 7.97 | 7.97 | 56,326 |
| 16 Jan 2024 | 7.50 | 8.00 | 7.37 | 7.50 | 7.50 | 311,608 |
| 15 Jan 2024 | 7.30 | 8.50 | 7.30 | 7.90 | 7.90 | 3,223,644 |
| 12 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 11 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.75 | 7.75 | 37,000 |
| 10 Jan 2024 | 8.00 | 8.00 | 7.50 | 7.68 | 7.68 | 20,910 |
| 09 Jan 2024 | 8.50 | 8.50 | 7.40 | 7.70 | 7.70 | 76,780 |
| 08 Jan 2024 | 8.50 | 8.50 | 7.20 | 7.85 | 7.85 | 9,940 |
| 05 Jan 2024 | 8.00 | 8.50 | 7.55 | 7.78 | 7.78 | 466,384 |
| 04 Jan 2024 | 8.00 | 8.05 | 7.20 | 7.95 | 7.95 | 348,560 |
| 03 Jan 2024 | 7.50 | 8.50 | 7.00 | 7.95 | 7.95 | 289,022 |
| 02 Jan 2024 | 7.50 | 7.50 | 6.25 | 6.95 | 6.95 | 153,389 |
| 29 Dec 2023 | 6.80 | 6.91 | 6.80 | 6.80 | 6.80 | 35,120 |
| 28 Dec 2023 | 6.60 | 7.50 | 6.10 | 7.00 | 7.00 | 486,858 |
| 27 Dec 2023 | 6.35 | 6.55 | 6.10 | 6.38 | 6.38 | 241,031 |
| 22 Dec 2023 | 6.16 | 6.37 | 6.16 | 6.20 | 6.20 | 223,873 |
| 21 Dec 2023 | 6.00 | 6.40 | 5.76 | 6.40 | 6.40 | 560,457 |
| 20 Dec 2023 | 5.70 | 6.40 | 5.60 | 6.00 | 6.00 | 982,672 |
| 19 Dec 2023 | 5.70 | 5.70 | 5.15 | 6.05 | 6.05 | 523 |
| 18 Dec 2023 | 5.64 | 5.88 | 5.60 | 6.00 | 6.00 | 3,488 |
| 15 Dec 2023 | 5.40 | 5.46 | 5.40 | 5.75 | 5.75 | 5,700 |
| 14 Dec 2023 | 5.70 | 5.99 | 5.41 | 5.85 | 5.85 | 59,493 |
| 13 Dec 2023 | 5.85 | 6.08 | 5.65 | 6.13 | 6.13 | 90,025 |
| 12 Dec 2023 | 5.65 | 6.20 | 5.65 | 6.15 | 6.15 | 30,063 |
| 11 Dec 2023 | 6.50 | 6.50 | 5.45 | 6.05 | 6.05 | 9,660 |
| 08 Dec 2023 | 5.40 | 6.50 | 5.40 | 6.00 | 6.00 | 150,507 |
| 07 Dec 2023 | 5.30 | 6.50 | 5.30 | 5.95 | 5.95 | 444,650 |
| 06 Dec 2023 | 5.68 | 5.68 | 5.36 | 5.85 | 5.85 | 162,442 |
| 05 Dec 2023 | 5.40 | 5.95 | 5.40 | 5.60 | 5.60 | 632,782 |
| 04 Dec 2023 | 5.36 | 5.80 | 5.36 | 5.70 | 5.70 | 507,100 |
| 01 Dec 2023 | 5.21 | 6.00 | 5.21 | 5.65 | 5.65 | 15,360 |
| 30 Nov 2023 | 5.10 | 5.10 | 5.10 | 5.55 | 5.55 | 19 |
| 29 Nov 2023 | 5.30 | 5.80 | 5.10 | 5.55 | 5.55 | 524,703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.