Mothercare PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	9.500	9.980	9.200	9.590	9.590	72,732
2022-04-19	9.080	9.980	9.080	9.200	9.200	343,614
2022-04-14	9.000	9.865	8.960	9.250	9.250	205,069
2022-04-13	9.200	9.400	9.200	9.200	9.200	32,026
2022-04-12	10.000	10.400	8.670	9.200	9.200	372,337
2022-04-11	11.150	11.450	9.300	10.000	10.000	445,122
2022-04-08	10.250	11.600	10.100	10.850	10.850	23,332
2022-04-07	11.000	12.250	10.250	10.375	10.375	19,897
2022-04-06	10.650	11.650	10.650	10.775	10.775	54,102
2022-04-05	10.500	10.500	10.120	10.225	10.225	65,582
2022-04-04	10.300	10.700	10.100	10.100	10.100	115,252
2022-04-01	10.950	12.950	10.250	10.600	10.600	1,010,308
2022-03-31	11.200	12.000	10.550	11.450	11.450	146,675
2022-03-30	11.600	11.620	10.900	11.100	11.100	180,709
2022-03-29	11.400	12.650	10.955	11.800	11.800	277,343
2022-03-28	11.400	12.600	11.250	11.400	11.400	18,726
2022-03-25	11.400	13.000	11.400	12.000	12.000	10,767
2022-03-24	11.350	12.950	11.050	12.000	12.000	11,369
2022-03-23	11.645	12.150	11.450	12.150	12.150	1,174
2022-03-22	11.450	13.000	11.400	12.225	12.225	138,562
2022-03-21	12.000	12.000	11.125	11.400	11.400	346,200
2022-03-18	11.800	12.950	11.500	11.675	11.675	302,352
2022-03-17	11.800	13.000	11.800	12.400	12.400	46,276
2022-03-16	12.000	12.500	11.800	12.100	12.100	52,979
2022-03-15	12.000	12.950	11.600	11.600	11.600	41,404
2022-03-14	11.500	12.800	11.500	12.600	12.600	105,405
2022-03-11	12.150	12.805	11.240	12.250	12.250	52,633
2022-03-10	11.050	13.000	11.050	12.125	12.125	36,595
2022-03-09	11.000	12.500	10.050	11.700	11.700	357,900
2022-03-08	13.350	14.075	13.000	13.500	13.500	130,988
2022-03-07	13.500	14.200	13.200	13.550	13.550	211,600
2022-03-04	14.150	14.150	13.500	13.625	13.625	100,789
2022-03-03	14.200	14.860	14.000	14.100	14.100	139,357
2022-03-02	14.500	15.000	14.200	14.600	14.600	61,995
2022-03-01	14.700	14.840	14.000	14.500	14.500	16,326
2022-02-28	14.000	14.585	14.000	14.325	14.325	33,827
2022-02-25	14.500	15.000	14.275	14.750	14.750	283,488
2022-02-24	14.600	14.895	14.000	14.250	14.250	64,436
2022-02-23	16.500	16.503	13.500	14.950	14.950	4,647,580
2022-02-22	17.950	17.950	16.505	16.850	16.850	108,281
2022-02-21	17.050	19.000	17.000	17.225	17.225	30,814
2022-02-18	17.400	19.000	17.200	18.200	18.200	3,190
2022-02-17	17.215	17.575	17.215	17.575	17.575	48,624
2022-02-16	17.400	18.250	17.250	17.600	17.600	131,197
2022-02-15	17.800	18.400	17.800	18.400	18.400	154
2022-02-14	17.800	18.400	17.800	18.400	18.400	12,210
2022-02-11	17.800	18.500	17.500	18.050	18.050	210,014
2022-02-10	18.000	18.450	17.800	18.450	18.450	2,353
2022-02-09	18.250	18.400	17.990	18.150	18.150	15,578
2022-02-08	17.800	18.150	17.800	18.150	18.150	12,861
2022-02-07	18.150	18.950	17.990	18.400	18.400	25,717
2022-02-04	18.295	18.950	17.800	18.400	18.400	7,036
2022-02-03	18.000	18.125	17.990	18.125	18.125	2,842
2022-02-02	19.000	19.000	17.900	18.125	18.125	116,079
2022-02-01	18.100	18.475	17.800	18.300	18.300	102,102
2022-01-31	18.500	18.500	18.500	18.500	18.500	0
2022-01-28	18.350	18.950	17.810	18.150	18.150	11,173
2022-01-27	17.800	18.300	17.600	18.300	18.300	114,017
2022-01-26	18.000	18.950	17.800	17.975	17.975	33,615
2022-01-25	17.500	18.950	17.500	18.200	18.200	25,525

← NewerPage 20 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.