Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mothercare (MTC) Historical Prices

GB:MTC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.200.250.180.250.25+16.28%860,0520.07
Oct 29, 20260.200.300.200.220.22+7.50%510,9540.04
Oct 28, 20260.220.220.180.200.20-4.76%6,629,8620.51
Oct 27, 20260.230.230.180.210.21+5.00%381,4950.03
Oct 26, 20260.200.280.180.200.20+2.56%4,457,9090.35
Oct 23, 20260.200.280.180.200.20-11.36%7,203,5790.57
Oct 22, 20260.200.250.180.220.22-0.90%2,790,9820.22
Oct 21, 20260.200.340.200.220.22-9.39%6,144,6440.49
Oct 20, 20260.150.270.150.250.25+2.08%2,781,9980.22
Oct 19, 20260.270.290.220.240.24-4.00%556,4990.04
Oct 16, 20260.240.300.200.250.25+8.23%13,379,2211.08
Oct 15, 20260.230.270.170.230.23+5.48%3,937,0180.32
Oct 14, 20260.270.270.190.220.22+0.46%2,087,8300.17
Oct 13, 20260.210.300.180.220.22-10.29%14,706,3621.22
Oct 12, 20260.250.250.210.240.24+3.40%2,138,8690.18
Oct 09, 20260.230.280.200.240.24-0.42%10,336,1990.87
Oct 08, 20260.280.340.220.240.24-21.33%8,679,9460.74
Oct 07, 20260.300.370.240.300.30+5.26%10,593,7020.91
Oct 06, 20260.350.400.250.290.29-18.57%9,699,4010.84
Oct 05, 20260.290.370.250.350.35+29.63%10,277,3250.91
Oct 02, 20260.280.360.250.270.27-3.57%5,566,6070.50
Oct 01, 20260.300.350.250.280.28-20.00%9,977,9430.90
Sep 30, 20260.360.400.300.350.35-14.22%24,346,2712.27
Sep 29, 20260.280.500.240.410.41+31.61%36,343,1413.59
Sep 28, 20260.350.460.260.310.31+3.33%26,620,3242.74
Sep 25, 20260.120.500.100.300.30+130.77%200,416,76630.56
Sep 24, 20260.130.210.110.130.13+30.00%80,788,35215.29
Sep 23, 20260.100.110.060.100.10-9.09%44,520,1339.69
Sep 22, 20260.100.130.080.110.11-38.89%52,144,09813.81
Sep 21, 20260.200.200.070.180.18-10.00%121,167,18065.34
Sep 18, 20260.250.270.150.200.20-74.36%81,378,172139.51
Sep 17, 20260.620.900.620.780.78-12.85%756,6031.22
Sep 16, 20260.790.900.610.900.90+5.29%218,9290.34
Sep 15, 20260.640.860.640.850.85+0.00%167,5600.24
Sep 14, 20260.720.860.630.850.85+0.00%1,145,0441.70
Sep 11, 20260.800.860.710.850.85-0.58%840,3441.25
Sep 10, 20260.720.860.720.860.86+0.59%828,5521.24
Sep 09, 20260.710.860.710.850.85-3.41%356,8850.54
Sep 08, 20260.720.950.710.880.88+24.82%246,5140.37
Sep 07, 20260.950.950.700.710.71+0.00%787,1371.20
Sep 04, 20260.710.950.700.710.71+0.00%274,2230.42
Sep 03, 20260.870.950.700.710.71+0.00%428,2070.65
Sep 02, 20260.900.950.700.710.71+0.00%427,2120.63
Sep 01, 20260.710.950.700.710.71-17.06%334,6270.49
Aug 31, 20260.850.860.850.850.85+0.00%00.00
Aug 28, 20260.950.950.700.850.85+21.43%695,2240.93
Aug 27, 20260.850.850.700.700.70+0.00%1,022,3711.20
Aug 26, 20260.850.950.700.700.70+0.00%441,9280.49
Aug 25, 20260.890.990.700.700.70-4.76%159,5060.17
Aug 24, 20261.001.000.740.740.74-8.13%392,6310.42