Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.158 | 4.158 | 3.848 | 3.980 | 3.980 | 20,801 |
| 2024-09-04 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 8,122 |
| 2024-09-03 | 3.853 | 3.910 | 3.853 | 3.910 | 3.910 | 2,492 |
| 2024-09-02 | 3.675 | 4.300 | 3.675 | 3.910 | 3.910 | 21,374 |
| 2024-08-30 | 4.280 | 4.280 | 3.896 | 4.010 | 4.010 | 52,961 |
| 2024-08-29 | 4.000 | 4.185 | 3.800 | 4.010 | 4.010 | 40,824 |
| 2024-08-28 | 3.800 | 3.920 | 3.800 | 3.860 | 3.860 | 11,081 |
| 2024-08-27 | 3.500 | 3.920 | 3.500 | 3.860 | 3.860 | 132 |
| 2024-08-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-08-22 | 4.000 | 4.300 | 4.000 | 4.010 | 4.010 | 29,992 |
| 2024-08-21 | 3.800 | 4.138 | 3.800 | 4.050 | 4.050 | 8,497 |
| 2024-08-20 | 3.896 | 4.010 | 3.896 | 4.010 | 4.010 | 7,140 |
| 2024-08-19 | 3.760 | 4.088 | 3.760 | 4.050 | 4.050 | 11,761 |
| 2024-08-16 | 4.300 | 4.300 | 3.850 | 3.990 | 3.990 | 31,394 |
| 2024-08-15 | 3.955 | 4.010 | 3.955 | 4.010 | 4.010 | 5,761 |
| 2024-08-14 | 4.300 | 4.300 | 3.600 | 4.030 | 4.030 | 30,862 |
| 2024-08-13 | 3.913 | 4.140 | 3.913 | 4.010 | 4.010 | 10,064 |
| 2024-08-12 | 3.810 | 4.010 | 3.800 | 4.010 | 4.010 | 559 |
| 2024-08-09 | 3.900 | 4.100 | 3.900 | 4.010 | 4.010 | 22,375 |
| 2024-08-08 | 4.159 | 4.300 | 3.581 | 3.860 | 3.860 | 12,525 |
| 2024-08-07 | 4.300 | 4.300 | 3.860 | 3.860 | 3.860 | 10,023 |
| 2024-08-06 | 3.800 | 4.106 | 3.800 | 3.900 | 3.900 | 135,334 |
| 2024-08-05 | 4.300 | 4.300 | 3.614 | 3.910 | 3.910 | 5,900 |
| 2024-08-02 | 3.810 | 4.280 | 3.810 | 4.000 | 4.000 | 615 |
| 2024-08-01 | 4.280 | 4.280 | 3.840 | 4.070 | 4.070 | 59,508 |
| 2024-07-31 | 4.280 | 4.280 | 4.020 | 4.020 | 4.020 | 1,650 |
| 2024-07-30 | 4.280 | 4.280 | 3.980 | 3.980 | 3.980 | 812 |
| 2024-07-29 | 4.000 | 4.500 | 3.667 | 3.970 | 3.970 | 152,351 |
| 2024-07-26 | 4.500 | 4.500 | 3.960 | 3.960 | 3.960 | 15,529 |
| 2024-07-25 | 4.400 | 4.400 | 3.750 | 3.750 | 3.750 | 133,575 |
| 2024-07-24 | 4.400 | 4.680 | 4.400 | 4.510 | 4.510 | 192 |
| 2024-07-23 | 4.200 | 5.000 | 4.200 | 4.700 | 4.700 | 68,515 |
| 2024-07-22 | 4.400 | 4.900 | 4.116 | 4.510 | 4.510 | 48,155 |
| 2024-07-19 | 5.250 | 5.250 | 4.600 | 4.625 | 4.625 | 1,078 |
| 2024-07-18 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 87,935 |
| 2024-07-17 | 5.200 | 5.200 | 4.666 | 4.950 | 4.950 | 12,123 |
| 2024-07-16 | 4.600 | 5.250 | 4.600 | 5.200 | 5.200 | 9,476 |
| 2024-07-15 | 4.800 | 5.600 | 4.672 | 4.800 | 4.800 | 21,960 |
| 2024-07-12 | 5.600 | 5.600 | 4.600 | 4.950 | 4.950 | 5,784 |
| 2024-07-11 | 4.600 | 5.050 | 4.600 | 5.050 | 5.050 | 40,696 |
| 2024-07-10 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 570 |
| 2024-07-09 | 4.400 | 4.800 | 4.400 | 4.800 | 4.800 | 7,542 |
| 2024-07-08 | 5.600 | 5.600 | 4.400 | 4.875 | 4.875 | 16,142 |
| 2024-07-05 | 4.228 | 4.900 | 4.228 | 4.900 | 4.900 | 126 |
| 2024-07-04 | 5.000 | 5.000 | 4.400 | 4.450 | 4.450 | 286,521 |
| 2024-07-03 | 4.400 | 5.600 | 4.400 | 5.050 | 5.050 | 1,143 |
| 2024-07-02 | 4.400 | 5.150 | 4.400 | 4.560 | 4.560 | 1,310,161 |
| 2024-07-01 | 5.000 | 5.000 | 4.420 | 4.700 | 4.700 | 1,224 |
| 2024-06-28 | 4.700 | 4.700 | 4.402 | 4.450 | 4.450 | 5,300 |
| 2024-06-27 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 100 |
| 2024-06-26 | 4.600 | 4.720 | 4.560 | 4.560 | 4.560 | 708,056 |
| 2024-06-25 | 5.000 | 5.000 | 4.400 | 4.650 | 4.650 | 4,339 |
| 2024-06-24 | 4.980 | 4.980 | 4.400 | 4.650 | 4.650 | 6,306 |
| 2024-06-21 | 4.400 | 4.900 | 4.400 | 4.550 | 4.550 | 1,302 |
| 2024-06-20 | 4.500 | 4.960 | 4.400 | 4.640 | 4.640 | 249,797 |
| 2024-06-19 | 4.200 | 5.000 | 4.200 | 4.750 | 4.750 | 30,567 |
| 2024-06-18 | 4.000 | 4.650 | 4.000 | 4.650 | 4.650 | 832,282 |
| 2024-06-17 | 4.400 | 4.980 | 4.276 | 4.570 | 4.570 | 381,843 |
| 2024-06-14 | 4.420 | 4.700 | 4.400 | 4.700 | 4.700 | 71,811 |
| 2024-06-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.