Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 5.700 | 6.050 | 5.150 | 6.050 | 6.050 | 523 |
| 2023-12-18 | 5.642 | 6.000 | 5.600 | 6.000 | 6.000 | 3,488 |
| 2023-12-15 | 5.400 | 5.750 | 5.400 | 5.750 | 5.750 | 5,700 |
| 2023-12-14 | 5.700 | 5.994 | 5.410 | 5.850 | 5.850 | 59,493 |
| 2023-12-13 | 5.850 | 6.125 | 5.650 | 6.125 | 6.125 | 90,025 |
| 2023-12-12 | 5.650 | 6.200 | 5.650 | 6.150 | 6.150 | 30,063 |
| 2023-12-11 | 6.500 | 6.500 | 5.450 | 6.050 | 6.050 | 9,660 |
| 2023-12-08 | 5.400 | 6.500 | 5.400 | 6.000 | 6.000 | 150,507 |
| 2023-12-07 | 5.300 | 6.500 | 5.300 | 5.950 | 5.950 | 444,650 |
| 2023-12-06 | 5.680 | 5.850 | 5.360 | 5.850 | 5.850 | 162,442 |
| 2023-12-05 | 5.400 | 5.950 | 5.400 | 5.600 | 5.600 | 632,782 |
| 2023-12-04 | 5.363 | 5.800 | 5.363 | 5.700 | 5.700 | 507,100 |
| 2023-12-01 | 5.210 | 6.000 | 5.210 | 5.650 | 5.650 | 15,360 |
| 2023-11-30 | 5.100 | 5.550 | 5.100 | 5.550 | 5.550 | 19 |
| 2023-11-29 | 5.300 | 5.800 | 5.100 | 5.550 | 5.550 | 524,703 |
| 2023-11-28 | 5.350 | 6.000 | 5.350 | 5.675 | 5.675 | 1,924 |
| 2023-11-27 | 5.440 | 5.576 | 5.260 | 5.475 | 5.475 | 148,801 |
| 2023-11-24 | 5.150 | 5.435 | 4.500 | 5.300 | 5.300 | 7,047,834 |
| 2023-11-23 | 4.360 | 4.700 | 4.360 | 4.700 | 4.700 | 4,340 |
| 2023-11-22 | 4.443 | 4.500 | 4.443 | 4.450 | 4.450 | 9,409 |
| 2023-11-21 | 4.980 | 4.980 | 4.441 | 4.450 | 4.450 | 2,171 |
| 2023-11-20 | 4.560 | 4.620 | 4.372 | 4.620 | 4.620 | 46,611 |
| 2023-11-17 | 4.560 | 5.000 | 4.560 | 4.560 | 4.560 | 6,017 |
| 2023-11-16 | 4.340 | 5.000 | 4.340 | 4.620 | 4.620 | 606 |
| 2023-11-15 | 5.150 | 5.150 | 4.250 | 4.620 | 4.620 | 544,709 |
| 2023-11-14 | 5.137 | 5.137 | 4.810 | 4.810 | 4.810 | 973 |
| 2023-11-13 | 4.855 | 4.923 | 4.800 | 4.800 | 4.800 | 59,857 |
| 2023-11-10 | 5.125 | 5.125 | 4.800 | 4.800 | 4.800 | 261,204 |
| 2023-11-09 | 5.150 | 5.150 | 4.500 | 4.825 | 4.825 | 3,365 |
| 2023-11-08 | 5.150 | 5.150 | 4.500 | 4.800 | 4.800 | 202,768 |
| 2023-11-07 | 5.139 | 5.139 | 4.855 | 4.900 | 4.900 | 1,855 |
| 2023-11-06 | 4.980 | 5.137 | 4.800 | 4.950 | 4.950 | 628,027 |
| 2023-11-03 | 4.200 | 4.933 | 4.005 | 4.700 | 4.700 | 534,602 |
| 2023-11-02 | 4.002 | 4.160 | 4.002 | 4.100 | 4.100 | 67,586 |
| 2023-11-01 | 4.000 | 4.384 | 4.000 | 4.250 | 4.250 | 19,150 |
| 2023-10-31 | 4.470 | 4.480 | 3.510 | 4.250 | 4.250 | 24,858 |
| 2023-10-30 | 4.240 | 4.337 | 3.579 | 4.250 | 4.250 | 49,474 |
| 2023-10-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-10-26 | 4.090 | 4.120 | 3.500 | 4.120 | 4.120 | 4,723 |
| 2023-10-25 | 3.579 | 4.090 | 3.507 | 3.870 | 3.870 | 34,431 |
| 2023-10-24 | 3.500 | 3.870 | 3.500 | 3.870 | 3.870 | 43,464 |
| 2023-10-23 | 3.751 | 4.220 | 3.520 | 4.120 | 4.120 | 220,685 |
| 2023-10-20 | 3.520 | 4.199 | 3.520 | 3.880 | 3.880 | 425,987 |
| 2023-10-19 | 3.800 | 4.174 | 3.800 | 4.150 | 4.150 | 59,432 |
| 2023-10-18 | 3.520 | 4.334 | 3.520 | 4.150 | 4.150 | 522,779 |
| 2023-10-17 | 4.200 | 4.200 | 3.520 | 4.010 | 4.010 | 5,066 |
| 2023-10-16 | 3.800 | 4.309 | 3.520 | 3.830 | 3.830 | 215,598 |
| 2023-10-13 | 4.100 | 4.362 | 3.906 | 4.200 | 4.200 | 36,231 |
| 2023-10-12 | 4.100 | 4.300 | 4.000 | 4.300 | 4.300 | 202,421 |
| 2023-10-11 | 4.104 | 4.500 | 4.100 | 4.300 | 4.300 | 2,495 |
| 2023-10-10 | 4.100 | 4.480 | 4.100 | 4.290 | 4.290 | 12,521 |
| 2023-10-09 | 4.480 | 4.480 | 4.104 | 4.290 | 4.290 | 1,035 |
| 2023-10-06 | 4.480 | 4.480 | 4.176 | 4.290 | 4.290 | 50,207 |
| 2023-10-05 | 4.350 | 4.350 | 4.280 | 4.350 | 4.350 | 207,900 |
| 2023-10-04 | 4.150 | 4.510 | 4.150 | 4.510 | 4.510 | 225,879 |
| 2023-10-03 | 4.880 | 4.880 | 4.000 | 4.490 | 4.490 | 545,773 |
| 2023-10-02 | 4.000 | 4.900 | 4.000 | 4.450 | 4.450 | 1,585 |
| 2023-09-29 | 4.880 | 4.880 | 4.425 | 4.460 | 4.460 | 66,071 |
| 2023-09-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2023-09-27 | 4.920 | 4.920 | 4.425 | 4.460 | 4.460 | 11,274 |
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.