Mothercare PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	8.950	9.400	8.300	8.575	8.575	48,955
2023-03-31	9.500	9.500	8.390	8.560	8.560	47,722
2023-03-30	9.500	9.500	8.290	8.290	8.290	109,420
2023-03-29	8.520	8.760	8.000	8.250	8.250	726,789
2023-03-28	8.600	9.250	8.600	8.960	8.960	165,938
2023-03-27	9.000	9.500	8.520	9.010	9.010	208,178
2023-03-24	8.480	8.900	8.020	8.510	8.510	884,246
2023-03-23	8.020	8.500	8.020	8.500	8.500	5,050
2023-03-22	8.452	8.500	8.020	8.500	8.500	446
2023-03-21	8.500	8.500	8.500	8.500	8.500	0
2023-03-20	7.820	8.420	7.820	8.420	8.420	75,973
2023-03-17	8.130	8.200	7.555	8.200	8.200	32,428
2023-03-16	8.000	8.450	7.624	8.300	8.300	161,579
2023-03-15	7.500	8.503	7.500	8.250	8.250	337,307
2023-03-14	7.400	7.750	7.300	7.500	7.500	246,765
2023-03-13	8.300	8.500	7.700	7.850	7.850	345,950
2023-03-10	8.400	8.750	8.200	8.600	8.600	116,282
2023-03-09	8.700	9.000	8.500	8.700	8.700	434,563
2023-03-08	8.700	9.050	8.700	9.050	9.050	89,970
2023-03-07	9.300	9.900	8.600	8.750	8.750	339,338
2023-03-06	9.420	9.600	9.420	9.600	9.600	1,536
2023-03-03	9.155	9.900	9.100	9.500	9.500	150,997
2023-03-02	9.300	9.800	8.830	9.350	9.350	662,584
2023-03-01	9.740	10.000	9.300	9.650	9.650	727,735
2023-02-28	9.700	10.000	9.300	9.650	9.650	102,667
2023-02-27	8.660	10.000	8.660	9.600	9.600	147,783
2023-02-24	9.300	9.600	9.300	9.600	9.600	2,250
2023-02-23	9.800	10.000	9.000	9.550	9.550	63,072
2023-02-22	9.200	9.450	8.660	9.000	9.000	202,225
2023-02-21	9.500	9.900	9.400	9.600	9.600	127,667
2023-02-20	9.840	10.250	9.487	9.875	9.875	1,029,613
2023-02-17	9.300	9.775	9.300	9.775	9.775	1,830
2023-02-16	9.700	10.250	9.200	9.875	9.875	183,810
2023-02-15	9.400	9.890	9.300	9.775	9.775	75,513
2023-02-14	9.600	10.300	9.450	9.700	9.700	129,149
2023-02-13	10.170	10.300	9.300	9.800	9.800	1,093
2023-02-10	9.200	10.300	9.200	9.750	9.750	3,072
2023-02-09	9.650	9.750	9.650	9.750	9.750	139
2023-02-08	10.400	10.400	9.000	9.900	9.900	353,497
2023-02-07	10.000	10.000	9.200	9.500	9.500	925,202
2023-02-06	9.550	9.600	9.500	9.600	9.600	5,500
2023-02-03	10.400	10.400	9.000	9.200	9.200	414,648
2023-02-02	9.500	9.700	9.500	9.700	9.700	50,002
2023-02-01	9.500	10.140	9.500	9.950	9.950	66,001
2023-01-31	9.800	10.400	9.800	10.000	10.000	57,020
2023-01-30	10.250	10.850	9.610	10.100	10.100	165,250
2023-01-27	10.438	10.438	9.889	10.225	10.225	54,223
2023-01-26	10.850	10.850	9.600	10.225	10.225	59,716
2023-01-25	10.500	10.500	9.800	10.225	10.225	14,135
2023-01-24	9.600	10.600	9.600	10.100	10.100	10,600
2023-01-23	10.500	10.850	9.600	10.225	10.225	65,771
2023-01-20	9.000	10.500	9.000	10.250	10.250	80,541
2023-01-19	10.680	11.000	9.510	10.275	10.275	355,152
2023-01-18	10.500	10.805	9.500	10.500	10.500	324,195
2023-01-17	9.521	9.750	9.521	9.750	9.750	45,000
2023-01-16	9.000	10.261	9.000	9.650	9.650	253,212
2023-01-13	9.740	10.100	8.780	9.650	9.650	734,257
2023-01-12	8.899	8.899	8.000	8.500	8.500	53,584
2023-01-11	8.880	9.050	8.000	8.590	8.590	386,665
2023-01-10	8.500	8.800	7.500	8.440	8.440	223,706

← NewerPage 16 of 22 · 1,270 trading daysOlder →

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.