XLON:MTC
Mothercare plc Stock Price (Quote)
£5.80
+0.500 (+9.43%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4.93 | £7.95 | Tuesday, 23rd Apr 2024 MTC.L stock ended at £5.80. This is 9.43% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.21% from a day low at £5.51 to a day high of £5.80. |
| 90 days | £4.93 | £8.50 | |
| 52 weeks | £3.50 | £9.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | £5.51 | £5.80 | £5.51 | £5.80 | 527 648 |
| Apr 22, 2024 | £5.30 | £5.74 | £4.93 | £5.30 | 296 423 |
| Apr 19, 2024 | £5.30 | £6.00 | £5.30 | £5.65 | 575 570 |
| Apr 18, 2024 | £5.35 | £5.50 | £5.35 | £5.35 | 100 203 |
| Apr 17, 2024 | £5.30 | £5.82 | £5.30 | £5.60 | 34 181 |
| Apr 16, 2024 | £5.39 | £5.39 | £5.25 | £5.31 | 205 737 |
| Apr 15, 2024 | £5.65 | £5.65 | £5.65 | £5.65 | 0 |
| Apr 12, 2024 | £5.43 | £5.80 | £5.30 | £5.65 | 141 955 |
| Apr 11, 2024 | £5.05 | £5.80 | £5.05 | £5.55 | 45 714 |
| Apr 10, 2024 | £5.95 | £5.95 | £5.43 | £5.55 | 263 215 |
| Apr 09, 2024 | £5.43 | £5.80 | £5.30 | £5.80 | 25 407 |
| Apr 08, 2024 | £5.47 | £5.85 | £5.30 | £5.58 | 152 567 |
| Apr 05, 2024 | £5.15 | £5.70 | £5.15 | £5.50 | 152 213 |
| Apr 04, 2024 | £5.25 | £6.35 | £5.25 | £5.60 | 181 755 |
| Apr 03, 2024 | £6.00 | £6.00 | £5.26 | £5.80 | 170 057 |
| Apr 02, 2024 | £6.35 | £6.35 | £6.35 | £6.35 | 0 |
| Mar 28, 2024 | £6.64 | £6.64 | £6.30 | £6.35 | 183 655 |
| Mar 27, 2024 | £6.80 | £7.50 | £6.80 | £6.80 | 20 439 |
| Mar 26, 2024 | £7.95 | £7.95 | £6.80 | £6.80 | 632 628 |
| Mar 25, 2024 | £7.00 | £7.70 | £6.83 | £7.40 | 19 102 |
| Mar 22, 2024 | £7.70 | £7.70 | £6.80 | £6.83 | 12 702 |
| Mar 21, 2024 | £7.95 | £7.95 | £6.90 | £7.30 | 185 121 |
| Mar 20, 2024 | £7.00 | £7.80 | £7.00 | £7.00 | 23 614 |
| Mar 19, 2024 | £7.06 | £7.13 | £6.75 | £7.13 | 48 870 |
| Mar 18, 2024 | £7.75 | £7.75 | £7.05 | £7.50 | 2 411 |
