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 |
| 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 |
| Mar 15, 2024 | £7.06 | £7.95 | £6.50 | £7.08 | 37 597 |
| Mar 14, 2024 | £8.45 | £8.45 | £7.00 | £7.25 | 227 390 |
| Mar 13, 2024 | £7.30 | £7.91 | £7.30 | £7.83 | 8 963 |
| Mar 12, 2024 | £7.83 | £7.83 | £7.83 | £7.83 | 0 |
| Mar 11, 2024 | £7.30 | £7.83 | £7.30 | £7.83 | 996 |
| Mar 08, 2024 | £7.95 | £7.95 | £7.00 | £7.25 | 218 |
| Mar 07, 2024 | £7.20 | £7.20 | £7.20 | £7.20 | 0 |
| Mar 06, 2024 | £7.69 | £7.69 | £7.20 | £7.20 | 66 102 |
| Mar 05, 2024 | £7.30 | £7.34 | £7.11 | £7.20 | 10 982 |
| Mar 04, 2024 | £7.95 | £7.95 | £7.30 | £7.58 | 55 484 |
| Mar 01, 2024 | £7.25 | £7.95 | £7.20 | £7.53 | 13 197 |
| Feb 29, 2024 | £7.43 | £7.43 | £7.43 | £7.43 | 0 |
| Feb 28, 2024 | £7.42 | £8.00 | £7.30 | £7.43 | 39 501 |
| Feb 27, 2024 | £7.30 | £7.50 | £7.30 | £7.50 | 180 839 |
| Feb 26, 2024 | £8.00 | £8.00 | £7.34 | £7.53 | 21 647 |
| Feb 23, 2024 | £7.34 | £8.00 | £7.34 | £7.58 | 126 060 |
| Feb 22, 2024 | £7.30 | £7.53 | £7.30 | £7.53 | 448 |
