Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 6.600 | 7.520 | 6.400 | 6.460 | 6.460 | 60,359 |
| 2022-07-15 | 6.600 | 7.198 | 6.073 | 6.970 | 6.970 | 132,952 |
| 2022-07-14 | 6.600 | 7.260 | 6.600 | 7.070 | 7.070 | 10,208 |
| 2022-07-13 | 7.000 | 7.302 | 6.400 | 6.980 | 6.980 | 283,462 |
| 2022-07-12 | 7.000 | 7.220 | 6.800 | 7.220 | 7.220 | 68,108 |
| 2022-07-11 | 7.000 | 7.100 | 6.800 | 7.100 | 7.100 | 56,615 |
| 2022-07-08 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 39,666 |
| 2022-07-07 | 6.800 | 7.250 | 6.800 | 7.250 | 7.250 | 3,460 |
| 2022-07-06 | 7.072 | 7.150 | 6.800 | 7.150 | 7.150 | 8,016 |
| 2022-07-05 | 7.000 | 7.050 | 6.600 | 7.050 | 7.050 | 76,072 |
| 2022-07-04 | 7.200 | 7.300 | 6.800 | 7.050 | 7.050 | 288,153 |
| 2022-07-01 | 6.794 | 7.200 | 6.794 | 7.200 | 7.200 | 4,474 |
| 2022-06-30 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 26,445 |
| 2022-06-29 | 7.000 | 7.500 | 6.800 | 7.200 | 7.200 | 157,252 |
| 2022-06-28 | 7.000 | 7.150 | 6.900 | 7.150 | 7.150 | 5,037,973 |
| 2022-06-27 | 6.900 | 7.500 | 6.700 | 7.150 | 7.150 | 67,177 |
| 2022-06-24 | 7.000 | 7.100 | 6.760 | 7.100 | 7.100 | 3,615 |
| 2022-06-23 | 6.860 | 7.480 | 6.600 | 7.130 | 7.130 | 94,923 |
| 2022-06-22 | 6.990 | 7.050 | 6.600 | 7.050 | 7.050 | 1,252 |
| 2022-06-21 | 6.700 | 6.700 | 6.300 | 6.600 | 6.600 | 248,005 |
| 2022-06-20 | 6.600 | 6.700 | 6.530 | 6.600 | 6.600 | 65,579 |
| 2022-06-17 | 6.500 | 6.656 | 6.500 | 6.550 | 6.550 | 53,844 |
| 2022-06-16 | 6.800 | 7.000 | 6.000 | 6.300 | 6.300 | 355,067 |
| 2022-06-15 | 7.120 | 7.500 | 6.381 | 6.900 | 6.900 | 437,274 |
| 2022-06-14 | 7.180 | 7.320 | 7.140 | 7.320 | 7.320 | 476 |
| 2022-06-13 | 7.400 | 7.800 | 6.900 | 7.380 | 7.380 | 224,780 |
| 2022-06-10 | 7.800 | 8.800 | 7.400 | 7.700 | 7.700 | 124,379 |
| 2022-06-09 | 7.800 | 8.960 | 7.600 | 8.000 | 8.000 | 44,042 |
| 2022-06-08 | 9.000 | 9.000 | 7.420 | 8.150 | 8.150 | 64 |
| 2022-06-07 | 7.700 | 8.980 | 7.600 | 7.600 | 7.600 | 429,139 |
| 2022-06-06 | 8.500 | 8.500 | 7.420 | 8.350 | 8.350 | 23,965 |
| 2022-06-01 | 9.000 | 9.000 | 7.220 | 7.950 | 7.950 | 41,238 |
| 2022-05-31 | 7.500 | 8.760 | 7.500 | 7.980 | 7.980 | 22,530 |
| 2022-05-30 | 8.980 | 8.980 | 7.600 | 8.150 | 8.150 | 10,264 |
| 2022-05-27 | 7.600 | 9.000 | 7.600 | 8.400 | 8.400 | 43,029 |
| 2022-05-26 | 8.700 | 8.700 | 8.150 | 8.150 | 8.150 | 33 |
| 2022-05-25 | 7.220 | 8.620 | 7.080 | 7.910 | 7.910 | 7,703 |
| 2022-05-24 | 8.095 | 8.095 | 7.850 | 7.850 | 7.850 | 3,100 |
| 2022-05-23 | 7.700 | 8.400 | 7.560 | 7.700 | 7.700 | 231,202 |
| 2022-05-20 | 8.000 | 8.686 | 7.400 | 8.500 | 8.500 | 252,297 |
| 2022-05-19 | 8.000 | 8.800 | 7.300 | 8.800 | 8.800 | 484,528 |
| 2022-05-18 | 7.000 | 7.940 | 6.976 | 7.890 | 7.890 | 1,671,975 |
| 2022-05-17 | 6.180 | 7.000 | 6.180 | 6.420 | 6.420 | 31,226 |
| 2022-05-16 | 6.000 | 7.000 | 6.000 | 6.000 | 6.000 | 22,800 |
| 2022-05-13 | 6.960 | 7.500 | 6.300 | 6.400 | 6.400 | 1,145,275 |
| 2022-05-12 | 7.880 | 7.880 | 6.500 | 7.150 | 7.150 | 395,104 |
| 2022-05-11 | 7.220 | 8.000 | 7.200 | 7.690 | 7.690 | 22,283 |
| 2022-05-10 | 7.300 | 9.000 | 7.100 | 7.100 | 7.100 | 50,684 |
| 2022-05-09 | 7.500 | 8.000 | 7.300 | 7.500 | 7.500 | 44,182 |
| 2022-05-06 | 7.320 | 8.000 | 7.300 | 7.800 | 7.800 | 29,340 |
| 2022-05-05 | 7.500 | 9.000 | 7.497 | 7.500 | 7.500 | 94,876 |
| 2022-05-04 | 8.020 | 8.020 | 7.500 | 7.900 | 7.900 | 146,200 |
| 2022-05-03 | 8.120 | 9.720 | 8.000 | 8.300 | 8.300 | 65,635 |
| 2022-04-29 | 9.680 | 9.680 | 8.220 | 8.850 | 8.850 | 568 |
| 2022-04-28 | 8.220 | 10.000 | 8.207 | 8.800 | 8.800 | 25,191 |
| 2022-04-27 | 8.300 | 9.000 | 8.100 | 8.200 | 8.200 | 28,254 |
| 2022-04-26 | 8.700 | 9.000 | 8.000 | 8.300 | 8.300 | 136,225 |
| 2022-04-25 | 8.900 | 8.903 | 8.800 | 8.800 | 8.800 | 77,806 |
| 2022-04-22 | 9.020 | 10.000 | 9.000 | 9.150 | 9.150 | 133,150 |
| 2022-04-21 | 9.200 | 9.980 | 8.700 | 9.250 | 9.250 | 607,771 |
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.