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 |
| Jan 17, 2024 | £7.44 | £7.88 | £7.30 | £7.70 | 61 548 |
| Jan 16, 2024 | £7.47 | £8.00 | £7.37 | £7.50 | 311 608 |
| Jan 15, 2024 | £7.34 | £8.50 | £7.30 | £7.30 | 3 223 657 |
| Jan 12, 2024 | £7.75 | £7.75 | £7.75 | £7.75 | 0 |
| Jan 11, 2024 | £7.53 | £7.75 | £7.53 | £7.75 | 74 000 |
| Jan 10, 2024 | £8.00 | £8.00 | £7.50 | £8.00 | 21 535 |
| Jan 09, 2024 | £8.50 | £8.50 | £7.40 | £7.70 | 96 780 |
| Jan 08, 2024 | £8.50 | £8.50 | £7.20 | £7.85 | 10 606 |
| Jan 05, 2024 | £8.50 | £8.50 | £7.55 | £7.78 | 469 384 |
| Jan 04, 2024 | £8.00 | £8.05 | £7.20 | £7.95 | 348 560 |
| Jan 03, 2024 | £7.00 | £8.50 | £7.00 | £7.95 | 289 022 |
| Jan 02, 2024 | £7.50 | £7.50 | £6.25 | £6.95 | 153 389 |
| Dec 29, 2023 | £6.91 | £6.91 | £6.80 | £6.80 | 35 120 |
| Dec 28, 2023 | £6.20 | £6.20 | £6.20 | £6.20 | 0 |
| Dec 27, 2023 | £6.19 | £6.55 | £6.10 | £6.55 | 241 081 |
| Dec 22, 2023 | £6.16 | £6.37 | £6.16 | £6.20 | 223 873 |
| Dec 21, 2023 | £6.00 | £6.00 | £6.00 | £6.00 | 0 |
| Dec 20, 2023 | £5.95 | £6.40 | £5.60 | £6.00 | 982 672 |
| Dec 19, 2023 | £5.15 | £5.70 | £5.15 | £5.70 | 1 023 |
| Dec 18, 2023 | £5.64 | £6.00 | £5.60 | £6.00 | 3 494 |
| Dec 15, 2023 | £5.40 | £5.46 | £5.40 | £5.46 | 10 700 |
| Dec 14, 2023 | £5.41 | £5.99 | £5.41 | £5.85 | 59 493 |
| Dec 13, 2023 | £5.65 | £6.08 | £5.65 | £5.85 | 110 025 |
| Dec 12, 2023 | £5.65 | £6.20 | £5.65 | £5.91 | 30 063 |
| Dec 11, 2023 | £6.50 | £6.50 | £5.45 | £6.05 | 9 660 |
