Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.500 | 4.200 | 3.500 | 4.000 | 4.000 | 6,721 |
| 2024-11-27 | 4.380 | 4.780 | 1.500 | 3.910 | 3.910 | 30,579,256 |
| 2024-11-26 | 3.700 | 5.000 | 3.700 | 4.350 | 4.350 | 13,731 |
| 2024-11-25 | 3.500 | 4.300 | 3.500 | 4.250 | 4.250 | 2,107 |
| 2024-11-22 | 3.600 | 4.780 | 3.600 | 4.130 | 4.130 | 23,812 |
| 2024-11-21 | 4.380 | 4.380 | 3.700 | 4.350 | 4.350 | 97,704 |
| 2024-11-20 | 4.660 | 5.000 | 3.660 | 4.190 | 4.190 | 78,347 |
| 2024-11-19 | 3.766 | 4.600 | 3.500 | 4.250 | 4.250 | 300,549 |
| 2024-11-18 | 3.755 | 4.690 | 3.755 | 4.250 | 4.250 | 13,458 |
| 2024-11-15 | 3.780 | 4.020 | 3.500 | 3.620 | 3.620 | 1,350,489 |
| 2024-11-14 | 3.520 | 4.100 | 3.520 | 3.670 | 3.670 | 43,349 |
| 2024-11-13 | 4.660 | 4.660 | 3.500 | 3.860 | 3.860 | 153,419 |
| 2024-11-12 | 3.500 | 4.925 | 3.500 | 4.250 | 4.250 | 526 |
| 2024-11-11 | 3.500 | 4.500 | 3.500 | 3.950 | 3.950 | 6,642 |
| 2024-11-08 | 5.000 | 5.000 | 3.500 | 3.950 | 3.950 | 17,449 |
| 2024-11-07 | 3.520 | 4.500 | 3.500 | 4.000 | 4.000 | 3,985 |
| 2024-11-06 | 3.780 | 4.620 | 3.500 | 3.890 | 3.890 | 6,065,115 |
| 2024-11-05 | 4.520 | 4.520 | 3.500 | 4.200 | 4.200 | 31,837 |
| 2024-11-04 | 3.520 | 4.110 | 3.500 | 4.110 | 4.110 | 14,460 |
| 2024-11-01 | 4.120 | 4.500 | 3.500 | 3.810 | 3.810 | 304,227 |
| 2024-10-31 | 3.500 | 4.440 | 3.500 | 4.100 | 4.100 | 208,556 |
| 2024-10-30 | 5.000 | 5.000 | 4.250 | 4.250 | 4.250 | 429 |
| 2024-10-29 | 4.000 | 4.980 | 3.500 | 4.060 | 4.060 | 229,092 |
| 2024-10-28 | 4.210 | 4.600 | 4.210 | 4.600 | 4.600 | 19,998 |
| 2024-10-25 | 5.000 | 5.000 | 4.000 | 4.490 | 4.490 | 449,259 |
| 2024-10-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-23 | 4.000 | 5.114 | 4.000 | 4.450 | 4.450 | 87,062 |
| 2024-10-22 | 4.020 | 4.980 | 4.020 | 4.440 | 4.440 | 299,906 |
| 2024-10-21 | 4.000 | 5.128 | 4.000 | 4.450 | 4.450 | 610,035 |
| 2024-10-18 | 4.500 | 6.500 | 4.300 | 5.000 | 5.000 | 4,480,870 |
| 2024-10-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-30 | 3.600 | 3.760 | 3.053 | 3.560 | 3.560 | 32,767 |
| 2024-09-27 | 3.800 | 4.000 | 3.619 | 3.760 | 3.760 | 56,402 |
| 2024-09-26 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 41,128 |
| 2024-09-25 | 3.600 | 4.300 | 3.600 | 3.720 | 3.720 | 108,342 |
| 2024-09-24 | 4.280 | 4.300 | 3.546 | 3.910 | 3.910 | 55,795 |
| 2024-09-23 | 4.300 | 4.300 | 3.596 | 3.900 | 3.900 | 36,706 |
| 2024-09-20 | 3.800 | 3.820 | 3.360 | 3.360 | 3.360 | 134,311 |
| 2024-09-19 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 101,118 |
| 2024-09-18 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 8,535 |
| 2024-09-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-09-16 | 3.848 | 4.010 | 3.848 | 4.010 | 4.010 | 551 |
| 2024-09-13 | 4.000 | 4.010 | 3.820 | 4.010 | 4.010 | 62,171 |
| 2024-09-12 | 4.300 | 4.300 | 4.010 | 4.010 | 4.010 | 10,139 |
| 2024-09-11 | 3.853 | 4.060 | 3.853 | 4.060 | 4.060 | 200 |
| 2024-09-10 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 21,941 |
| 2024-09-09 | 3.500 | 3.960 | 3.500 | 3.960 | 3.960 | 3,815 |
| 2024-09-06 | 4.109 | 4.109 | 3.842 | 3.960 | 3.960 | 10,224 |
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.