Mothercare PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	18.200	18.200	17.400	17.625	17.625	516,173
2022-01-21	18.300	19.600	18.200	18.400	18.400	201,097
2022-01-20	18.200	19.100	18.200	19.100	19.100	21,607
2022-01-19	18.000	19.476	18.000	18.550	18.550	267,426
2022-01-18	18.550	20.000	18.200	19.100	19.100	63,033
2022-01-17	18.200	19.490	18.200	18.950	18.950	2,559
2022-01-14	18.500	19.950	18.275	18.850	18.850	200,666
2022-01-13	18.500	19.150	18.500	19.125	19.125	110,054
2022-01-12	18.500	19.490	18.200	19.250	19.250	238,666
2022-01-11	18.500	18.950	18.500	18.500	18.500	390,026
2022-01-10	18.700	19.041	18.700	18.700	18.700	145,216
2022-01-07	19.950	19.950	18.700	18.850	18.850	190,203
2022-01-06	19.950	19.950	18.700	19.150	19.150	4,103
2022-01-05	18.700	20.000	18.700	19.350	19.350	215,131
2022-01-04	18.775	20.000	18.700	19.350	19.350	39,337
2021-12-31	18.700	20.000	18.700	19.325	19.325	11,568
2021-12-30	18.700	19.950	18.700	19.350	19.350	130,827
2021-12-29	20.000	20.000	18.500	19.350	19.350	22,428
2021-12-24	20.000	20.000	19.225	19.225	19.225	512
2021-12-23	18.587	19.250	18.500	19.250	19.250	1,563
2021-12-22	18.300	19.641	18.300	19.250	19.250	36,273
2021-12-21	18.482	20.000	18.300	19.150	19.150	40,454
2021-12-20	19.950	19.950	18.369	18.900	18.900	4,049
2021-12-17	18.300	19.950	18.300	18.300	18.300	113,234
2021-12-16	18.300	19.950	18.300	19.150	19.150	55,641
2021-12-15	18.200	19.100	18.200	19.100	19.100	35,333
2021-12-14	18.300	18.625	18.100	18.625	18.625	262,849
2021-12-13	18.600	18.685	18.300	18.650	18.650	235,651
2021-12-10	18.600	19.600	18.600	19.050	19.050	8,175
2021-12-09	19.000	19.700	18.400	19.150	19.150	356,776
2021-12-08	19.100	20.000	19.000	19.500	19.500	137,916
2021-12-07	19.000	19.950	19.000	19.250	19.250	92,387
2021-12-06	19.050	19.950	19.050	19.500	19.500	4,829
2021-12-03	19.886	19.886	19.194	19.550	19.550	57,264
2021-12-02	19.000	19.362	19.000	19.275	19.275	419,862
2021-12-01	19.400	19.700	19.000	19.700	19.700	29,795
2021-11-30	18.800	20.000	18.800	19.500	19.500	45,900
2021-11-29	18.650	19.950	18.600	19.050	19.050	145,249
2021-11-26	18.850	19.700	18.800	19.100	19.100	524,037
2021-11-25	19.950	19.950	18.945	19.400	19.400	1,385,019
2021-11-24	18.450	19.250	18.450	18.825	18.825	264,201
2021-11-23	18.450	19.000	18.450	18.825	18.825	511
2021-11-22	18.450	19.000	18.400	18.650	18.650	222,668
2021-11-19	18.554	18.750	18.554	18.750	18.750	1,870
2021-11-18	18.550	18.900	18.500	18.700	18.700	44,171
2021-11-17	18.800	18.874	18.473	18.725	18.725	528,007
2021-11-16	18.800	19.000	18.600	18.900	18.900	90,664
2021-11-15	18.800	19.000	18.800	18.900	18.900	27,460
2021-11-12	19.000	19.250	18.800	19.025	19.025	122,436
2021-11-11	18.850	19.025	18.300	19.025	19.025	62,170
2021-11-10	19.000	19.350	18.700	18.700	18.700	574,229
2021-11-09	19.050	19.450	18.700	19.125	19.125	597,345
2021-11-08	19.250	19.400	19.000	19.200	19.200	1,490,894
2021-11-05	19.000	19.500	19.000	19.250	19.250	242,577
2021-11-04	19.050	19.500	18.700	19.250	19.250	238,913
2021-11-03	19.000	19.500	19.000	19.250	19.250	1,065,484
2021-11-02	19.068	19.275	18.778	19.275	19.275	112,961
2021-11-01	18.000	19.250	17.500	18.975	18.975	358,434
2021-10-29	17.950	18.270	17.500	18.250	18.250	330,209
2021-10-28	17.200	17.950	16.100	17.750	17.750	640,230

← NewerPage 21 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.