Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 8.200 | 8.490 | 7.520 | 7.900 | 7.900 | 117,620 |
| 2023-01-06 | 7.800 | 8.200 | 7.440 | 8.090 | 8.090 | 106,143 |
| 2023-01-05 | 7.020 | 8.112 | 7.020 | 7.800 | 7.800 | 15,337 |
| 2023-01-04 | 7.980 | 8.005 | 7.040 | 7.600 | 7.600 | 259,522 |
| 2023-01-03 | 7.980 | 7.980 | 7.670 | 7.820 | 7.820 | 20,527 |
| 2022-12-30 | 7.980 | 7.980 | 7.000 | 7.490 | 7.490 | 1,858,674 |
| 2022-12-29 | 7.600 | 7.921 | 7.171 | 7.820 | 7.820 | 35,390 |
| 2022-12-28 | 7.980 | 7.980 | 6.760 | 7.490 | 7.490 | 35,967 |
| 2022-12-23 | 7.980 | 7.980 | 6.500 | 7.490 | 7.490 | 134,027 |
| 2022-12-22 | 7.600 | 7.600 | 7.250 | 7.250 | 7.250 | 206 |
| 2022-12-21 | 7.980 | 7.980 | 7.240 | 7.240 | 7.240 | 1,716 |
| 2022-12-20 | 7.600 | 7.980 | 7.100 | 7.490 | 7.490 | 212,011 |
| 2022-12-19 | 7.440 | 7.570 | 7.300 | 7.570 | 7.570 | 800 |
| 2022-12-16 | 7.000 | 7.700 | 7.000 | 7.140 | 7.140 | 65,578 |
| 2022-12-15 | 7.800 | 7.980 | 7.000 | 7.000 | 7.000 | 31,361 |
| 2022-12-14 | 7.000 | 8.000 | 7.000 | 7.500 | 7.500 | 2,150 |
| 2022-12-13 | 7.000 | 7.940 | 7.000 | 7.240 | 7.240 | 1,639 |
| 2022-12-12 | 8.000 | 8.000 | 7.000 | 7.230 | 7.230 | 1,784 |
| 2022-12-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-08 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 8,489 |
| 2022-12-07 | 7.380 | 7.396 | 7.000 | 7.240 | 7.240 | 19,469 |
| 2022-12-06 | 7.200 | 7.590 | 7.000 | 7.200 | 7.200 | 5,957 |
| 2022-12-05 | 7.960 | 7.960 | 7.000 | 7.020 | 7.020 | 56,651 |
| 2022-12-02 | 7.590 | 7.590 | 7.000 | 7.240 | 7.240 | 14,165 |
| 2022-12-01 | 7.540 | 7.700 | 7.000 | 7.240 | 7.240 | 98,840 |
| 2022-11-30 | 7.130 | 7.550 | 7.130 | 7.550 | 7.550 | 64 |
| 2022-11-29 | 7.040 | 8.000 | 7.000 | 7.000 | 7.000 | 56,603 |
| 2022-11-28 | 7.480 | 7.980 | 6.800 | 7.230 | 7.230 | 85,870 |
| 2022-11-25 | 7.000 | 7.500 | 6.831 | 7.140 | 7.140 | 252,115 |
| 2022-11-24 | 6.500 | 7.260 | 6.500 | 6.890 | 6.890 | 44,671 |
| 2022-11-23 | 6.520 | 6.850 | 6.520 | 6.600 | 6.600 | 112,564 |
| 2022-11-22 | 6.534 | 7.000 | 6.534 | 6.750 | 6.750 | 167,428 |
| 2022-11-21 | 7.420 | 7.420 | 6.510 | 6.750 | 6.750 | 167,229 |
| 2022-11-18 | 7.500 | 7.500 | 6.520 | 7.220 | 7.220 | 16,500 |
| 2022-11-17 | 7.096 | 7.096 | 6.520 | 6.750 | 6.750 | 3,861 |
| 2022-11-16 | 6.820 | 7.500 | 6.800 | 7.000 | 7.000 | 63,357 |
| 2022-11-15 | 7.020 | 7.600 | 7.000 | 7.000 | 7.000 | 181,797 |
| 2022-11-14 | 8.220 | 8.220 | 7.032 | 7.750 | 7.750 | 143 |
| 2022-11-11 | 7.020 | 8.000 | 7.000 | 7.490 | 7.490 | 125,728 |
| 2022-11-10 | 7.020 | 7.500 | 7.020 | 7.500 | 7.500 | 315 |
| 2022-11-09 | 7.644 | 7.678 | 7.020 | 7.500 | 7.500 | 12,956 |
| 2022-11-08 | 7.644 | 7.644 | 7.000 | 7.500 | 7.500 | 7,440 |
| 2022-11-07 | 7.120 | 8.000 | 7.120 | 7.550 | 7.550 | 12,718 |
| 2022-11-04 | 7.300 | 7.550 | 7.300 | 7.550 | 7.550 | 86,457 |
| 2022-11-03 | 7.980 | 8.420 | 7.300 | 7.650 | 7.650 | 1,082 |
| 2022-11-02 | 8.480 | 8.480 | 7.648 | 7.660 | 7.660 | 10,108 |
| 2022-11-01 | 7.900 | 8.500 | 7.300 | 7.900 | 7.900 | 16,725 |
| 2022-10-31 | 8.480 | 8.500 | 7.343 | 7.900 | 7.900 | 397 |
| 2022-10-28 | 7.500 | 8.480 | 7.300 | 7.900 | 7.900 | 41,690 |
| 2022-10-27 | 7.800 | 8.050 | 7.520 | 8.000 | 8.000 | 12,520 |
| 2022-10-26 | 7.520 | 8.000 | 7.520 | 8.000 | 8.000 | 2,472 |
| 2022-10-25 | 8.078 | 8.078 | 8.000 | 8.000 | 8.000 | 12,261 |
| 2022-10-24 | 7.520 | 7.750 | 7.500 | 7.750 | 7.750 | 11,026 |
| 2022-10-21 | 7.520 | 8.000 | 7.520 | 8.000 | 8.000 | 384 |
| 2022-10-20 | 7.520 | 8.010 | 7.520 | 8.010 | 8.010 | 109 |
| 2022-10-19 | 8.149 | 8.149 | 7.500 | 8.000 | 8.000 | 7,033 |
| 2022-10-18 | 7.589 | 8.010 | 7.500 | 8.010 | 8.010 | 10,841 |
| 2022-10-17 | 8.157 | 8.157 | 7.500 | 8.000 | 8.000 | 5,905 |
| 2022-10-14 | 7.600 | 8.000 | 7.520 | 8.000 | 8.000 | 1,380 |
| 2022-10-13 | 8.100 | 9.180 | 7.500 | 7.780 | 7.780 | 472,663 |
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.