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 |
| Feb 21, 2024 | £7.30 | £7.58 | £7.30 | £7.58 | 9 339 |
| Feb 20, 2024 | £7.34 | £7.58 | £7.30 | £7.58 | 1 685 |
| Feb 19, 2024 | £7.12 | £7.50 | £7.12 | £7.35 | 562 299 |
| Feb 16, 2024 | £7.34 | £7.34 | £7.30 | £7.34 | 1 831 |
| Feb 15, 2024 | £7.00 | £7.80 | £7.00 | £7.53 | 1 656 |
| Feb 14, 2024 | £7.25 | £7.53 | £7.20 | £7.53 | 1 701 |
| Feb 13, 2024 | £7.95 | £7.95 | £7.95 | £7.95 | 146 |
| Feb 12, 2024 | £7.95 | £8.00 | £7.20 | £7.53 | 7 368 |
| Feb 09, 2024 | £7.32 | £7.60 | £7.30 | £7.60 | 21 683 |
| Feb 08, 2024 | £7.25 | £7.25 | £7.25 | £7.25 | 776 |
| Feb 07, 2024 | £7.20 | £7.75 | £7.20 | £7.58 | 7 630 |
| Feb 06, 2024 | £7.30 | £7.75 | £7.30 | £7.58 | 31 073 |
| Feb 05, 2024 | £7.95 | £7.95 | £7.30 | £7.58 | 7 580 |
| Feb 02, 2024 | £7.85 | £8.00 | £7.30 | £7.58 | 50 344 |
| Feb 01, 2024 | £7.37 | £8.50 | £7.37 | £7.83 | 7 070 |
| Jan 31, 2024 | £7.37 | £7.83 | £7.30 | £7.83 | 7 659 |
| Jan 30, 2024 | £8.45 | £8.45 | £7.32 | £7.60 | 6 443 |
| Jan 29, 2024 | £8.45 | £8.50 | £7.30 | £7.83 | 3 222 |
| Jan 26, 2024 | £7.42 | £8.00 | £7.30 | £7.75 | 40 018 |
| Jan 25, 2024 | £7.30 | £8.50 | £7.30 | £7.83 | 1 121 |
| Jan 24, 2024 | £7.30 | £7.83 | £7.30 | £7.83 | 17 528 |
| Jan 23, 2024 | £7.80 | £8.45 | £7.38 | £7.80 | 108 636 |
| Jan 22, 2024 | £7.30 | £7.83 | £7.30 | £7.83 | 11 404 |
| Jan 19, 2024 | £8.50 | £8.50 | £7.00 | £7.88 | 133 766 |
| Jan 18, 2024 | £8.00 | £8.03 | £7.50 | £8.03 | 137 204 |
