Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-06-12 | 4.400 | 4.720 | 4.400 | 4.650 | 4.650 | 45,434 |
| 2024-06-11 | 4.400 | 5.000 | 4.400 | 4.650 | 4.650 | 1,374 |
| 2024-06-10 | 4.013 | 5.000 | 4.013 | 4.650 | 4.650 | 17,167 |
| 2024-06-07 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 135,197 |
| 2024-06-06 | 4.500 | 5.000 | 4.400 | 4.650 | 4.650 | 914 |
| 2024-06-05 | 4.400 | 4.550 | 4.400 | 4.550 | 4.550 | 1,541 |
| 2024-06-04 | 4.400 | 5.000 | 4.400 | 4.500 | 4.500 | 904 |
| 2024-06-03 | 5.000 | 5.000 | 4.000 | 4.450 | 4.450 | 61,494 |
| 2024-05-31 | 4.444 | 5.000 | 4.200 | 4.550 | 4.550 | 2,009 |
| 2024-05-30 | 4.120 | 5.000 | 4.000 | 4.500 | 4.500 | 316,598 |
| 2024-05-29 | 4.500 | 4.980 | 4.150 | 4.550 | 4.550 | 459,059 |
| 2024-05-28 | 4.980 | 4.980 | 4.500 | 4.700 | 4.700 | 67,649 |
| 2024-05-24 | 4.600 | 4.980 | 4.600 | 4.750 | 4.750 | 37,196 |
| 2024-05-23 | 4.647 | 5.000 | 4.600 | 4.750 | 4.750 | 135,671 |
| 2024-05-22 | 4.640 | 5.200 | 4.640 | 4.770 | 4.770 | 24,600 |
| 2024-05-21 | 4.600 | 5.000 | 4.600 | 4.750 | 4.750 | 122,672 |
| 2024-05-20 | 4.657 | 5.000 | 4.640 | 4.770 | 4.770 | 39,263 |
| 2024-05-17 | 4.500 | 5.500 | 4.500 | 4.750 | 4.750 | 82,454 |
| 2024-05-16 | 4.800 | 4.980 | 4.500 | 4.710 | 4.710 | 165,861 |
| 2024-05-15 | 5.000 | 5.000 | 4.800 | 4.810 | 4.810 | 157,345 |
| 2024-05-14 | 4.800 | 4.980 | 4.520 | 4.900 | 4.900 | 158,146 |
| 2024-05-13 | 5.000 | 5.450 | 4.800 | 4.800 | 4.800 | 534,316 |
| 2024-05-10 | 5.000 | 5.250 | 4.060 | 5.000 | 5.000 | 2,015,384 |
| 2024-05-09 | 6.200 | 6.450 | 6.000 | 6.200 | 6.200 | 86,150 |
| 2024-05-08 | 6.200 | 6.500 | 6.000 | 6.200 | 6.200 | 106,559 |
| 2024-05-07 | 6.226 | 6.350 | 6.200 | 6.350 | 6.350 | 1,380 |
| 2024-05-03 | 6.500 | 6.500 | 6.218 | 6.350 | 6.350 | 4,729 |
| 2024-05-02 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 12,232 |
| 2024-05-01 | 6.400 | 6.700 | 6.209 | 6.300 | 6.300 | 94,520 |
| 2024-04-30 | 6.700 | 6.700 | 6.230 | 6.425 | 6.425 | 5,305 |
| 2024-04-29 | 6.050 | 6.471 | 5.750 | 6.400 | 6.400 | 79,494 |
| 2024-04-26 | 5.550 | 6.300 | 5.550 | 6.000 | 6.000 | 222 |
| 2024-04-25 | 5.721 | 5.750 | 5.721 | 5.750 | 5.750 | 3,566 |
| 2024-04-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-04-23 | 5.800 | 6.000 | 5.513 | 6.000 | 6.000 | 463,824 |
| 2024-04-22 | 5.300 | 5.740 | 4.928 | 5.300 | 5.300 | 196,423 |
| 2024-04-19 | 5.300 | 6.000 | 5.300 | 5.650 | 5.650 | 575,570 |
| 2024-04-18 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 100,203 |
| 2024-04-17 | 5.300 | 5.820 | 5.300 | 5.600 | 5.600 | 34,051 |
| 2024-04-16 | 5.390 | 5.550 | 5.250 | 5.550 | 5.550 | 105,737 |
| 2024-04-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-12 | 5.300 | 5.800 | 5.300 | 5.650 | 5.650 | 140,920 |
| 2024-04-11 | 5.300 | 5.800 | 5.050 | 5.550 | 5.550 | 25,714 |
| 2024-04-10 | 5.950 | 5.950 | 5.425 | 5.550 | 5.550 | 262,899 |
| 2024-04-09 | 5.425 | 5.800 | 5.300 | 5.650 | 5.650 | 15,407 |
| 2024-04-08 | 5.472 | 5.850 | 5.300 | 5.800 | 5.800 | 151,323 |
| 2024-04-05 | 5.700 | 5.700 | 5.150 | 5.350 | 5.350 | 151,813 |
| 2024-04-04 | 5.700 | 5.800 | 5.600 | 5.600 | 5.600 | 181,755 |
| 2024-04-03 | 6.000 | 6.000 | 5.260 | 5.800 | 5.800 | 169,024 |
| 2024-04-02 | 6.000 | 6.950 | 5.345 | 5.800 | 5.800 | 289,145 |
| 2024-03-28 | 6.600 | 6.642 | 6.300 | 6.350 | 6.350 | 183,506 |
| 2024-03-27 | 6.800 | 7.500 | 6.650 | 6.650 | 6.650 | 10,439 |
| 2024-03-26 | 6.800 | 7.950 | 6.800 | 6.800 | 6.800 | 627,628 |
| 2024-03-25 | 7.000 | 7.700 | 6.827 | 7.400 | 7.400 | 19,102 |
| 2024-03-22 | 7.700 | 7.700 | 6.800 | 7.400 | 7.400 | 6,370 |
| 2024-03-21 | 7.950 | 7.950 | 6.900 | 7.000 | 7.000 | 183,631 |
| 2024-03-20 | 7.000 | 7.800 | 7.000 | 7.400 | 7.400 | 23,614 |
| 2024-03-19 | 7.000 | 7.125 | 6.745 | 7.125 | 7.125 | 48,835 |
| 2024-03-18 | 7.750 | 7.750 | 7.045 | 7.500 | 7.500 | 1,528 |
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.