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 |
| Nov 03, 2023 | £4.20 | £4.93 | £4.00 | £4.70 | 546 137 |
| Nov 02, 2023 | £4.00 | £4.16 | £4.00 | £4.16 | 67 586 |
| Nov 01, 2023 | £4.00 | £4.38 | £4.00 | £4.25 | 20 333 |
| Oct 31, 2023 | £4.47 | £4.48 | £3.51 | £4.25 | 27 451 |
| Oct 30, 2023 | £3.58 | £4.34 | £3.58 | £4.25 | 49 557 |
| Oct 27, 2023 | £4.12 | £4.12 | £4.12 | £4.12 | 0 |
| Oct 26, 2023 | £4.09 | £4.12 | £3.50 | £4.12 | 4 723 |
| Oct 25, 2023 | £3.58 | £4.09 | £3.51 | £4.09 | 34 431 |
| Oct 24, 2023 | £3.50 | £3.58 | £3.50 | £3.58 | 43 464 |
| Oct 23, 2023 | £3.75 | £4.22 | £3.52 | £4.01 | 235 685 |
| Oct 20, 2023 | £3.52 | £4.20 | £3.52 | £3.88 | 537 712 |
| Oct 19, 2023 | £3.80 | £4.17 | £3.80 | £4.15 | 59 432 |
| Oct 18, 2023 | £3.52 | £4.33 | £3.52 | £4.15 | 528 547 |
| Oct 17, 2023 | £4.20 | £4.20 | £3.52 | £3.59 | 5 066 |
| Oct 16, 2023 | £3.80 | £4.31 | £3.52 | £3.83 | 215 678 |
| Oct 13, 2023 | £4.10 | £4.36 | £3.91 | £4.20 | 36 428 |
| Oct 12, 2023 | £4.00 | £4.30 | £4.00 | £4.30 | 204 842 |
| Oct 11, 2023 | £4.10 | £4.50 | £4.10 | £4.30 | 2 495 |
| Oct 10, 2023 | £4.48 | £4.48 | £4.10 | £4.29 | 20 176 |
| Oct 09, 2023 | £4.48 | £4.48 | £4.10 | £4.10 | 1 520 |
| Oct 06, 2023 | £4.48 | £4.48 | £4.18 | £4.18 | 50 207 |
| Oct 05, 2023 | £4.51 | £4.51 | £4.51 | £4.51 | 0 |
| Oct 04, 2023 | £4.15 | £4.51 | £4.15 | £4.51 | 225 879 |
| Oct 03, 2023 | £4.88 | £4.88 | £4.00 | £4.49 | 1 089 257 |
| Oct 02, 2023 | £4.43 | £4.43 | £4.43 | £4.43 | 0 |
