Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 7.000 | 7.950 | 6.500 | 7.075 | 7.075 | 37,597 |
| 2024-03-14 | 7.300 | 8.450 | 7.000 | 7.250 | 7.250 | 222,390 |
| 2024-03-13 | 7.300 | 7.913 | 7.300 | 7.825 | 7.825 | 5,921 |
| 2024-03-12 | 7.825 | 7.825 | 7.825 | 7.825 | 7.825 | 0 |
| 2024-03-11 | 7.300 | 7.825 | 7.300 | 7.825 | 7.825 | 498 |
| 2024-03-08 | 7.950 | 7.950 | 7.000 | 7.850 | 7.850 | 218 |
| 2024-03-07 | 7.950 | 7.950 | 7.375 | 7.375 | 7.375 | 38 |
| 2024-03-06 | 7.400 | 7.690 | 7.200 | 7.525 | 7.525 | 66,102 |
| 2024-03-05 | 7.300 | 7.339 | 7.112 | 7.200 | 7.200 | 10,982 |
| 2024-03-04 | 7.300 | 7.950 | 7.300 | 7.575 | 7.575 | 49,828 |
| 2024-03-01 | 7.200 | 7.950 | 7.200 | 7.525 | 7.525 | 13,197 |
| 2024-02-29 | 7.628 | 7.628 | 7.625 | 7.625 | 7.625 | 40,000 |
| 2024-02-28 | 7.400 | 8.000 | 7.300 | 7.425 | 7.425 | 39,483 |
| 2024-02-27 | 7.300 | 7.575 | 7.300 | 7.575 | 7.575 | 240,839 |
| 2024-02-26 | 8.000 | 8.000 | 7.339 | 7.625 | 7.625 | 21,647 |
| 2024-02-23 | 7.339 | 8.000 | 7.339 | 7.575 | 7.575 | 125,873 |
| 2024-02-22 | 7.300 | 7.550 | 7.300 | 7.550 | 7.550 | 448 |
| 2024-02-21 | 7.300 | 7.575 | 7.300 | 7.575 | 7.575 | 6,482 |
| 2024-02-20 | 7.339 | 7.575 | 7.300 | 7.575 | 7.575 | 1,646 |
| 2024-02-19 | 7.300 | 7.500 | 7.120 | 7.350 | 7.350 | 340,199 |
| 2024-02-16 | 7.339 | 7.575 | 7.300 | 7.575 | 7.575 | 1,621 |
| 2024-02-15 | 7.000 | 7.800 | 7.000 | 7.525 | 7.525 | 1,616 |
| 2024-02-14 | 7.245 | 7.525 | 7.200 | 7.525 | 7.525 | 1,555 |
| 2024-02-13 | 7.950 | 7.950 | 7.525 | 7.525 | 7.525 | 146 |
| 2024-02-12 | 7.950 | 8.000 | 7.200 | 7.525 | 7.525 | 7,356 |
| 2024-02-09 | 7.300 | 7.600 | 7.300 | 7.475 | 7.475 | 21,183 |
| 2024-02-08 | 7.245 | 7.525 | 7.245 | 7.525 | 7.525 | 776 |
| 2024-02-07 | 7.200 | 7.750 | 7.200 | 7.575 | 7.575 | 7,480 |
| 2024-02-06 | 7.300 | 7.750 | 7.300 | 7.575 | 7.575 | 31,073 |
| 2024-02-05 | 7.950 | 7.950 | 7.300 | 7.575 | 7.575 | 6,580 |
| 2024-02-02 | 7.850 | 8.000 | 7.300 | 7.575 | 7.575 | 50,244 |
| 2024-02-01 | 7.369 | 8.500 | 7.369 | 7.825 | 7.825 | 7,035 |
| 2024-01-31 | 7.369 | 7.825 | 7.300 | 7.825 | 7.825 | 7,659 |
| 2024-01-30 | 8.450 | 8.450 | 7.320 | 7.825 | 7.825 | 3,400 |
| 2024-01-29 | 8.450 | 8.500 | 7.300 | 7.825 | 7.825 | 3,199 |
| 2024-01-26 | 7.300 | 8.000 | 7.300 | 7.750 | 7.750 | 40,018 |
| 2024-01-25 | 7.300 | 8.500 | 7.300 | 7.825 | 7.825 | 1,121 |
| 2024-01-24 | 7.300 | 7.825 | 7.300 | 7.825 | 7.825 | 17,528 |
| 2024-01-23 | 7.800 | 8.450 | 7.380 | 7.800 | 7.800 | 108,636 |
| 2024-01-22 | 7.300 | 7.825 | 7.300 | 7.825 | 7.825 | 11,404 |
| 2024-01-19 | 7.500 | 8.500 | 7.000 | 7.875 | 7.875 | 85,610 |
| 2024-01-18 | 8.000 | 8.025 | 7.500 | 8.025 | 8.025 | 24,406 |
| 2024-01-17 | 7.700 | 7.975 | 7.300 | 7.975 | 7.975 | 56,326 |
| 2024-01-16 | 7.500 | 8.000 | 7.370 | 7.500 | 7.500 | 311,608 |
| 2024-01-15 | 7.300 | 8.500 | 7.300 | 7.900 | 7.900 | 3,223,644 |
| 2024-01-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-01-11 | 7.525 | 7.750 | 7.525 | 7.750 | 7.750 | 37,000 |
| 2024-01-10 | 8.000 | 8.000 | 7.500 | 7.675 | 7.675 | 20,910 |
| 2024-01-09 | 8.500 | 8.500 | 7.400 | 7.700 | 7.700 | 76,780 |
| 2024-01-08 | 8.500 | 8.500 | 7.200 | 7.850 | 7.850 | 9,940 |
| 2024-01-05 | 8.000 | 8.500 | 7.550 | 7.775 | 7.775 | 466,384 |
| 2024-01-04 | 8.000 | 8.048 | 7.200 | 7.950 | 7.950 | 348,560 |
| 2024-01-03 | 7.500 | 8.500 | 7.000 | 7.950 | 7.950 | 289,022 |
| 2024-01-02 | 7.500 | 7.500 | 6.250 | 6.950 | 6.950 | 153,389 |
| 2023-12-29 | 6.800 | 6.913 | 6.800 | 6.800 | 6.800 | 35,120 |
| 2023-12-28 | 6.600 | 7.500 | 6.100 | 7.000 | 7.000 | 486,858 |
| 2023-12-27 | 6.350 | 6.550 | 6.100 | 6.375 | 6.375 | 241,031 |
| 2023-12-22 | 6.160 | 6.372 | 6.160 | 6.200 | 6.200 | 223,873 |
| 2023-12-21 | 6.000 | 6.400 | 5.760 | 6.400 | 6.400 | 560,457 |
| 2023-12-20 | 5.700 | 6.400 | 5.600 | 6.000 | 6.000 | 982,672 |
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.