Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 4.200 | 4.900 | 4.200 | 4.560 | 4.560 | 37,964 |
| 2023-09-25 | 4.980 | 4.980 | 4.010 | 4.490 | 4.490 | 87,302 |
| 2023-09-22 | 3.500 | 5.000 | 3.500 | 4.600 | 4.600 | 635,956 |
| 2023-09-21 | 4.000 | 4.400 | 3.901 | 4.150 | 4.150 | 149,823 |
| 2023-09-20 | 5.000 | 5.000 | 4.000 | 4.330 | 4.330 | 76,558 |
| 2023-09-19 | 4.000 | 4.880 | 4.000 | 4.240 | 4.240 | 42,149 |
| 2023-09-18 | 4.900 | 4.900 | 4.135 | 4.450 | 4.450 | 21,158 |
| 2023-09-15 | 4.000 | 4.460 | 4.000 | 4.460 | 4.460 | 33,470 |
| 2023-09-14 | 4.680 | 4.850 | 4.075 | 4.490 | 4.490 | 101,148 |
| 2023-09-13 | 4.102 | 5.050 | 4.102 | 4.725 | 4.725 | 8,569 |
| 2023-09-12 | 4.174 | 5.450 | 4.174 | 5.075 | 5.075 | 4,798 |
| 2023-09-11 | 4.900 | 5.125 | 4.900 | 5.125 | 5.125 | 40,734 |
| 2023-09-08 | 4.800 | 5.250 | 4.211 | 5.100 | 5.100 | 20,670 |
| 2023-09-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-09-06 | 4.840 | 5.150 | 4.500 | 4.925 | 4.925 | 149,092 |
| 2023-09-05 | 4.878 | 5.125 | 4.878 | 5.125 | 5.125 | 45 |
| 2023-09-04 | 5.000 | 5.125 | 5.000 | 5.125 | 5.125 | 18,086 |
| 2023-09-01 | 5.000 | 5.450 | 5.000 | 5.125 | 5.125 | 95,844 |
| 2023-08-31 | 5.000 | 5.450 | 5.000 | 5.225 | 5.225 | 56,253 |
| 2023-08-30 | 5.950 | 5.950 | 4.881 | 5.375 | 5.375 | 7,153 |
| 2023-08-29 | 5.000 | 6.000 | 5.000 | 5.500 | 5.500 | 15,123 |
| 2023-08-25 | 5.000 | 5.125 | 5.000 | 5.125 | 5.125 | 217,096 |
| 2023-08-24 | 5.405 | 5.900 | 5.405 | 5.450 | 5.450 | 5,222 |
| 2023-08-23 | 5.000 | 5.650 | 4.570 | 5.400 | 5.400 | 27,365 |
| 2023-08-22 | 5.000 | 5.700 | 5.000 | 5.175 | 5.175 | 218,724 |
| 2023-08-21 | 5.700 | 5.700 | 5.000 | 5.200 | 5.200 | 202,646 |
| 2023-08-18 | 5.200 | 6.450 | 5.000 | 5.225 | 5.225 | 365,806 |
| 2023-08-17 | 5.200 | 5.364 | 5.000 | 5.350 | 5.350 | 239,178 |
| 2023-08-16 | 5.824 | 5.824 | 5.200 | 5.800 | 5.800 | 10,763 |
| 2023-08-15 | 5.400 | 6.500 | 5.000 | 5.850 | 5.850 | 42,081 |
| 2023-08-14 | 5.300 | 5.925 | 5.300 | 5.925 | 5.925 | 5,007 |
| 2023-08-11 | 5.500 | 5.900 | 5.000 | 5.900 | 5.900 | 161,370 |
| 2023-08-10 | 5.500 | 6.500 | 5.500 | 6.000 | 6.000 | 5,308 |
| 2023-08-09 | 6.350 | 6.350 | 5.500 | 6.000 | 6.000 | 6,211 |
| 2023-08-08 | 5.500 | 5.775 | 5.300 | 5.775 | 5.775 | 40,138 |
| 2023-08-07 | 5.500 | 6.050 | 5.500 | 5.775 | 5.775 | 21,474 |
| 2023-08-04 | 5.500 | 5.990 | 5.500 | 5.500 | 5.500 | 341,115 |
| 2023-08-03 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 10,960 |
| 2023-08-02 | 5.500 | 6.500 | 5.500 | 6.000 | 6.000 | 11,177 |
| 2023-08-01 | 5.564 | 5.900 | 5.564 | 5.900 | 5.900 | 650 |
| 2023-07-31 | 5.600 | 6.150 | 5.350 | 5.900 | 5.900 | 175,342 |
| 2023-07-28 | 5.800 | 6.900 | 5.700 | 5.700 | 5.700 | 89,378 |
| 2023-07-27 | 5.880 | 7.000 | 5.712 | 6.300 | 6.300 | 1,611 |
| 2023-07-26 | 5.800 | 6.650 | 5.600 | 5.600 | 5.600 | 38,451 |
| 2023-07-25 | 5.800 | 6.075 | 5.600 | 6.075 | 6.075 | 23,685 |
| 2023-07-24 | 6.500 | 6.750 | 5.800 | 6.275 | 6.275 | 83,828 |
| 2023-07-21 | 5.800 | 5.925 | 5.607 | 5.925 | 5.925 | 125,559 |
| 2023-07-20 | 6.000 | 6.618 | 5.800 | 5.900 | 5.900 | 182,985 |
| 2023-07-19 | 5.900 | 6.450 | 5.700 | 6.450 | 6.450 | 3,953 |
| 2023-07-18 | 5.800 | 6.900 | 5.725 | 6.025 | 6.025 | 110,638 |
| 2023-07-17 | 6.750 | 6.750 | 5.800 | 6.275 | 6.275 | 2,511 |
| 2023-07-14 | 5.700 | 6.550 | 5.700 | 6.175 | 6.175 | 238 |
| 2023-07-13 | 6.100 | 6.500 | 5.775 | 5.975 | 5.975 | 17,535 |
| 2023-07-12 | 5.775 | 6.250 | 5.775 | 5.975 | 5.975 | 10,017 |
| 2023-07-11 | 5.700 | 6.250 | 5.700 | 5.975 | 5.975 | 11,697 |
| 2023-07-10 | 5.800 | 6.100 | 5.700 | 5.875 | 5.875 | 52,253 |
| 2023-07-07 | 5.858 | 6.575 | 5.858 | 6.575 | 6.575 | 550 |
| 2023-07-06 | 5.800 | 6.950 | 5.800 | 6.475 | 6.475 | 5,471 |
| 2023-07-05 | 6.883 | 6.918 | 6.300 | 6.625 | 6.625 | 76,805 |
| 2023-07-04 | 6.000 | 6.582 | 5.300 | 6.475 | 6.475 | 1,254,029 |
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.