Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 8.480 | 9.034 | 8.480 | 9.000 | 9.000 | 33,280 |
| 2022-10-11 | 9.520 | 10.250 | 8.580 | 9.415 | 9.415 | 114,103 |
| 2022-10-10 | 8.020 | 9.300 | 8.020 | 8.660 | 8.660 | 4,000 |
| 2022-10-07 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-10-06 | 9.740 | 9.740 | 8.100 | 8.920 | 8.920 | 24 |
| 2022-10-05 | 9.700 | 9.700 | 8.020 | 8.860 | 8.860 | 5,427 |
| 2022-10-04 | 9.640 | 9.640 | 8.020 | 8.830 | 8.830 | 8,277 |
| 2022-10-03 | 8.020 | 9.520 | 8.020 | 8.770 | 8.770 | 1,425 |
| 2022-09-30 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2022-09-29 | 10.250 | 10.250 | 8.455 | 8.490 | 8.490 | 30,968 |
| 2022-09-28 | 8.660 | 9.350 | 8.500 | 9.350 | 9.350 | 14,510 |
| 2022-09-27 | 8.900 | 10.550 | 8.660 | 9.605 | 9.605 | 3,399 |
| 2022-09-26 | 8.900 | 10.550 | 8.900 | 10.550 | 10.550 | 118 |
| 2022-09-23 | 10.850 | 10.850 | 9.404 | 9.625 | 9.625 | 54,995 |
| 2022-09-22 | 9.761 | 9.885 | 9.349 | 9.885 | 9.885 | 34,586 |
| 2022-09-21 | 9.220 | 10.550 | 9.220 | 9.885 | 9.885 | 32,260 |
| 2022-09-20 | 10.850 | 10.850 | 9.112 | 10.225 | 10.225 | 16,009 |
| 2022-09-16 | 10.100 | 11.000 | 9.100 | 9.975 | 9.975 | 629,296 |
| 2022-09-15 | 10.000 | 11.000 | 9.020 | 9.585 | 9.585 | 179,142 |
| 2022-09-14 | 10.000 | 11.750 | 9.060 | 10.055 | 10.055 | 1,184,328 |
| 2022-09-13 | 7.480 | 11.150 | 6.800 | 11.150 | 11.150 | 880,928 |
| 2022-09-12 | 7.480 | 7.480 | 6.940 | 6.940 | 6.940 | 3,391 |
| 2022-09-09 | 6.600 | 7.500 | 6.000 | 6.850 | 6.850 | 12,804 |
| 2022-09-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10,372 |
| 2022-09-07 | 6.520 | 6.750 | 6.500 | 6.750 | 6.750 | 1,558 |
| 2022-09-06 | 6.400 | 7.500 | 6.200 | 7.000 | 7.000 | 1,163 |
| 2022-09-05 | 7.480 | 7.500 | 6.200 | 6.590 | 6.590 | 1,935 |
| 2022-09-02 | 7.020 | 7.500 | 6.200 | 6.840 | 6.840 | 10,832 |
| 2022-09-01 | 6.226 | 6.840 | 6.226 | 6.840 | 6.840 | 8,708 |
| 2022-08-31 | 6.500 | 7.300 | 6.240 | 6.850 | 6.850 | 78,313 |
| 2022-08-30 | 7.320 | 7.320 | 6.200 | 6.650 | 6.650 | 7,876 |
| 2022-08-26 | 7.120 | 7.120 | 6.660 | 6.660 | 6.660 | 4,422 |
| 2022-08-25 | 6.500 | 6.900 | 6.379 | 6.490 | 6.490 | 35,060 |
| 2022-08-24 | 6.980 | 6.980 | 6.310 | 6.650 | 6.650 | 446,725 |
| 2022-08-23 | 6.500 | 7.000 | 6.000 | 6.650 | 6.650 | 113,914 |
| 2022-08-22 | 7.000 | 7.000 | 6.400 | 6.540 | 6.540 | 149,953 |
| 2022-08-19 | 7.100 | 7.520 | 7.000 | 7.160 | 7.160 | 20,135 |
| 2022-08-18 | 7.100 | 7.310 | 7.100 | 7.310 | 7.310 | 381 |
| 2022-08-17 | 7.436 | 7.495 | 7.100 | 7.310 | 7.310 | 30,229 |
| 2022-08-16 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2022-08-15 | 7.120 | 7.320 | 7.120 | 7.320 | 7.320 | 4,427 |
| 2022-08-12 | 7.100 | 7.310 | 7.100 | 7.310 | 7.310 | 20,036 |
| 2022-08-11 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2022-08-10 | 7.100 | 7.480 | 7.100 | 7.260 | 7.260 | 13,894 |
| 2022-08-09 | 6.900 | 7.500 | 6.900 | 7.300 | 7.300 | 763 |
| 2022-08-08 | 7.520 | 7.520 | 6.807 | 7.220 | 7.220 | 1,285 |
| 2022-08-05 | 6.800 | 7.140 | 6.800 | 7.140 | 7.140 | 28,325 |
| 2022-08-04 | 7.160 | 7.520 | 6.800 | 7.000 | 7.000 | 58,190 |
| 2022-08-03 | 7.520 | 7.520 | 6.800 | 7.160 | 7.160 | 58,973 |
| 2022-08-02 | 6.820 | 7.540 | 6.820 | 7.180 | 7.180 | 40,665 |
| 2022-08-01 | 7.520 | 7.540 | 6.800 | 7.170 | 7.170 | 50,617 |
| 2022-07-29 | 7.000 | 7.540 | 7.000 | 7.270 | 7.270 | 25,182 |
| 2022-07-28 | 6.708 | 7.250 | 6.708 | 7.250 | 7.250 | 50 |
| 2022-07-27 | 6.750 | 7.402 | 6.750 | 7.100 | 7.100 | 40,621 |
| 2022-07-26 | 7.480 | 7.480 | 6.700 | 7.100 | 7.100 | 1,630 |
| 2022-07-25 | 6.900 | 7.480 | 6.700 | 7.100 | 7.100 | 80,804 |
| 2022-07-22 | 6.600 | 7.000 | 6.508 | 7.000 | 7.000 | 291,026 |
| 2022-07-21 | 6.800 | 7.100 | 6.600 | 6.700 | 6.700 | 45,743 |
| 2022-07-20 | 6.700 | 7.100 | 6.650 | 6.900 | 6.900 | 925,414 |
| 2022-07-19 | 7.100 | 7.540 | 6.980 | 6.980 | 6.980 | 443 |
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.