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 |
| Sep 29, 2023 | £4.88 | £4.88 | £4.43 | £4.43 | 66 071 |
| Sep 28, 2023 | £4.46 | £4.46 | £4.46 | £4.46 | 0 |
| Sep 27, 2023 | £4.92 | £4.92 | £4.43 | £4.46 | 11 274 |
| Sep 26, 2023 | £4.20 | £4.90 | £4.20 | £4.90 | 38 964 |
| Sep 25, 2023 | £4.64 | £4.98 | £4.01 | £4.49 | 89 302 |
| Sep 22, 2023 | £3.50 | £5.00 | £3.50 | £4.60 | 635 956 |
| Sep 21, 2023 | £4.00 | £4.40 | £3.90 | £4.15 | 149 823 |
| Sep 20, 2023 | £5.00 | £5.00 | £4.00 | £4.33 | 76 558 |
| Sep 19, 2023 | £4.00 | £4.88 | £4.00 | £4.24 | 42 149 |
| Sep 18, 2023 | £4.90 | £4.90 | £4.14 | £4.45 | 21 158 |
| Sep 15, 2023 | £4.00 | £4.46 | £4.00 | £4.46 | 66 285 |
| Sep 14, 2023 | £4.68 | £4.85 | £4.07 | £4.85 | 101 148 |
| Sep 13, 2023 | £4.10 | £5.05 | £4.10 | £4.73 | 8 569 |
| Sep 12, 2023 | £4.17 | £5.45 | £4.17 | £5.08 | 8 598 |
| Sep 11, 2023 | £4.90 | £5.13 | £4.90 | £5.13 | 40 734 |
| Sep 08, 2023 | £4.80 | £5.25 | £4.21 | £5.10 | 20 955 |
| Sep 07, 2023 | £4.93 | £4.93 | £4.93 | £4.93 | 0 |
| Sep 06, 2023 | £4.84 | £5.15 | £4.50 | £4.93 | 149 092 |
| Sep 05, 2023 | £4.88 | £5.13 | £4.88 | £5.13 | 45 |
| Sep 04, 2023 | £5.00 | £5.11 | £5.00 | £5.11 | 36 086 |
| Sep 01, 2023 | £5.45 | £5.45 | £5.00 | £5.13 | 114 714 |
| Aug 31, 2023 | £5.00 | £5.45 | £5.00 | £5.23 | 56 253 |
| Aug 30, 2023 | £5.13 | £5.13 | £5.13 | £5.13 | 0 |
| Aug 29, 2023 | £6.00 | £6.00 | £5.50 | £5.50 | 15 173 |
| Aug 25, 2023 | £5.00 | £5.10 | £5.00 | £5.13 | 217 096 |
