Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 5.000 | 5.992 | 5.000 | 5.875 | 5.875 | 45,754 |
| 2023-06-30 | 6.300 | 6.300 | 5.075 | 5.800 | 5.800 | 3,785,158 |
| 2023-06-29 | 5.300 | 6.190 | 5.000 | 5.750 | 5.750 | 15,474 |
| 2023-06-28 | 6.050 | 6.450 | 5.000 | 5.775 | 5.775 | 69,774 |
| 2023-06-27 | 6.500 | 6.500 | 5.000 | 5.525 | 5.525 | 76 |
| 2023-06-26 | 6.000 | 6.000 | 5.000 | 5.525 | 5.525 | 1,115 |
| 2023-06-23 | 5.200 | 5.500 | 5.000 | 5.500 | 5.500 | 28,921 |
| 2023-06-22 | 5.500 | 5.850 | 5.000 | 5.475 | 5.475 | 289,876 |
| 2023-06-21 | 5.250 | 5.618 | 5.040 | 5.325 | 5.325 | 48,189 |
| 2023-06-20 | 5.250 | 5.950 | 5.250 | 5.600 | 5.600 | 444 |
| 2023-06-19 | 5.250 | 5.838 | 5.250 | 5.600 | 5.600 | 17,157 |
| 2023-06-16 | 5.950 | 5.950 | 5.250 | 5.600 | 5.600 | 5,503 |
| 2023-06-15 | 5.285 | 5.950 | 5.270 | 5.600 | 5.600 | 10,287 |
| 2023-06-14 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 3,315 |
| 2023-06-13 | 5.250 | 6.000 | 5.250 | 5.250 | 5.250 | 196,473 |
| 2023-06-12 | 5.000 | 6.000 | 5.000 | 5.500 | 5.500 | 2,825 |
| 2023-06-09 | 5.200 | 5.950 | 5.000 | 5.250 | 5.250 | 248,192 |
| 2023-06-08 | 5.950 | 5.950 | 5.625 | 5.625 | 5.625 | 5,200 |
| 2023-06-07 | 5.296 | 5.800 | 5.296 | 5.625 | 5.625 | 2,725 |
| 2023-06-06 | 5.250 | 6.250 | 5.250 | 5.850 | 5.850 | 262 |
| 2023-06-05 | 6.450 | 6.450 | 5.484 | 5.700 | 5.700 | 65,016 |
| 2023-06-02 | 6.350 | 6.450 | 5.350 | 5.975 | 5.975 | 79,562 |
| 2023-06-01 | 6.350 | 6.450 | 5.350 | 5.900 | 5.900 | 45,909 |
| 2023-05-31 | 5.440 | 6.450 | 5.440 | 5.925 | 5.925 | 713 |
| 2023-05-30 | 5.200 | 6.500 | 5.200 | 5.925 | 5.925 | 114,930 |
| 2023-05-26 | 5.800 | 6.150 | 5.700 | 5.825 | 5.825 | 96,287 |
| 2023-05-25 | 5.700 | 6.500 | 5.550 | 6.150 | 6.150 | 51,462 |
| 2023-05-24 | 5.800 | 6.150 | 5.700 | 5.925 | 5.925 | 132,254 |
| 2023-05-23 | 6.000 | 6.450 | 5.900 | 5.975 | 5.975 | 57,724 |
| 2023-05-22 | 6.280 | 6.280 | 5.944 | 6.175 | 6.175 | 528 |
| 2023-05-19 | 6.000 | 6.450 | 5.900 | 6.175 | 6.175 | 28,976 |
| 2023-05-18 | 6.000 | 6.500 | 5.800 | 5.950 | 5.950 | 434,622 |
| 2023-05-17 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 2,563 |
| 2023-05-16 | 6.000 | 6.000 | 5.550 | 5.800 | 5.800 | 18,286 |
| 2023-05-15 | 5.700 | 6.000 | 5.250 | 5.850 | 5.850 | 149,407 |
| 2023-05-12 | 6.250 | 6.675 | 5.250 | 5.900 | 5.900 | 520,287 |
| 2023-05-11 | 6.680 | 6.680 | 6.257 | 6.600 | 6.600 | 5,628 |
| 2023-05-10 | 6.712 | 6.712 | 6.290 | 6.600 | 6.600 | 40,909 |
| 2023-05-09 | 6.500 | 7.000 | 6.160 | 6.550 | 6.550 | 235,396 |
| 2023-05-05 | 7.450 | 7.450 | 6.350 | 6.650 | 6.650 | 218,098 |
| 2023-05-04 | 8.500 | 8.543 | 6.500 | 6.825 | 6.825 | 1,496,917 |
| 2023-05-03 | 8.000 | 9.500 | 8.000 | 8.800 | 8.800 | 139,829 |
| 2023-05-02 | 8.200 | 8.950 | 7.550 | 7.900 | 7.900 | 178,428 |
| 2023-04-28 | 8.300 | 8.950 | 8.050 | 8.050 | 8.050 | 65,463 |
| 2023-04-27 | 8.200 | 8.350 | 8.200 | 8.225 | 8.225 | 82,000 |
| 2023-04-26 | 8.400 | 8.450 | 8.200 | 8.300 | 8.300 | 108,467 |
| 2023-04-25 | 8.600 | 8.610 | 8.000 | 8.200 | 8.200 | 273,720 |
| 2023-04-24 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 45 |
| 2023-04-21 | 8.600 | 9.025 | 8.600 | 9.025 | 9.025 | 40,557 |
| 2023-04-20 | 8.510 | 8.825 | 8.500 | 8.825 | 8.825 | 577 |
| 2023-04-19 | 8.650 | 9.450 | 8.600 | 8.775 | 8.775 | 40,818 |
| 2023-04-18 | 8.650 | 9.150 | 8.650 | 9.050 | 9.050 | 51,448 |
| 2023-04-17 | 8.750 | 9.500 | 8.550 | 8.975 | 8.975 | 297,389 |
| 2023-04-14 | 8.550 | 9.450 | 8.550 | 9.075 | 9.075 | 63,109 |
| 2023-04-13 | 8.750 | 9.180 | 8.750 | 9.100 | 9.100 | 43,690 |
| 2023-04-12 | 8.560 | 9.450 | 8.560 | 9.000 | 9.000 | 1,116 |
| 2023-04-11 | 8.950 | 9.500 | 8.300 | 8.900 | 8.900 | 606,219 |
| 2023-04-06 | 8.950 | 8.950 | 8.200 | 8.600 | 8.600 | 15,975 |
| 2023-04-05 | 8.500 | 8.788 | 7.700 | 8.500 | 8.500 | 158,980 |
| 2023-04-04 | 8.200 | 8.950 | 8.200 | 8.250 | 8.250 | 157,321 |
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.