XLON:MTC
Mothercare plc Stock Price (Quote)
£6.35
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4.93 | £6.70 | Friday, 3rd May 2024 MTC.L stock ended at £6.35. During the day the stock fluctuated 4.54% from a day low at £6.22 to a day high of £6.50. |
| 90 days | £4.93 | £8.45 | |
| 52 weeks | £3.50 | £8.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £5.29 | £5.95 | £5.27 | £5.60 | 10 287 |
| Jun 14, 2023 | £5.31 | £5.31 | £5.25 | £5.25 | 4 815 |
| Jun 13, 2023 | £6.00 | £6.00 | £5.25 | £5.25 | 299 774 |
| Jun 12, 2023 | £5.04 | £6.00 | £5.00 | £5.50 | 2 856 |
| Jun 09, 2023 | £5.95 | £5.95 | £5.00 | £5.25 | 248 192 |
| Jun 08, 2023 | £5.95 | £5.95 | £5.63 | £5.63 | 10 200 |
| Jun 07, 2023 | £5.30 | £5.80 | £5.30 | £5.30 | 2 725 |
| Jun 06, 2023 | £5.25 | £6.25 | £5.25 | £6.25 | 262 |
| Jun 05, 2023 | £5.48 | £6.45 | £5.48 | £6.30 | 65 016 |
| Jun 02, 2023 | £6.35 | £6.45 | £5.35 | £5.98 | 79 562 |
| Jun 01, 2023 | £6.35 | £6.45 | £5.35 | £5.90 | 47 119 |
| May 31, 2023 | £5.44 | £6.45 | £5.44 | £6.45 | 913 |
| May 30, 2023 | £5.20 | £6.50 | £5.20 | £5.93 | 114 930 |
| May 26, 2023 | £5.80 | £6.15 | £5.70 | £5.83 | 96 287 |
| May 25, 2023 | £6.45 | £6.50 | £5.55 | £6.50 | 51 468 |
| May 24, 2023 | £5.80 | £6.15 | £5.70 | £5.93 | 132 286 |
| May 23, 2023 | £6.00 | £6.45 | £5.90 | £5.98 | 58 699 |
| May 22, 2023 | £6.28 | £6.28 | £5.94 | £6.18 | 528 |
| May 19, 2023 | £6.00 | £6.45 | £5.90 | £6.18 | 28 980 |
| May 18, 2023 | £5.92 | £6.50 | £5.80 | £5.95 | 434 622 |
| May 17, 2023 | £6.00 | £6.00 | £6.00 | £6.00 | 0 |
| May 16, 2023 | £6.00 | £6.00 | £5.55 | £6.00 | 18 286 |
| May 15, 2023 | £5.97 | £6.00 | £5.25 | £5.85 | 154 407 |
| May 12, 2023 | £6.25 | £6.68 | £5.25 | £5.90 | 520 603 |
| May 11, 2023 | £6.68 | £6.68 | £6.26 | £6.26 | 7 628 |
