XLON:MTC
Mothercare plc Stock Price (Quote)
£6.00
+0.279 (+4.88%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £4.93 | £7.50 | Friday, 26th Apr 2024 MTC.L stock ended at £6.00. This is 4.88% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.51% from a day low at £5.55 to a day high of £6.30. |
90 days | £4.93 | £8.50 | |
52 weeks | £3.50 | £9.50 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | £5.55 | £6.30 | £5.55 | £6.00 | 367 |
Apr 25, 2024 | £5.72 | £5.72 | £5.72 | £5.72 | 3 566 |
Apr 24, 2024 | £5.80 | £5.80 | £5.80 | £5.80 | 0 |
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 |