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 |
| Aug 24, 2023 | £5.41 | £5.90 | £5.41 | £5.45 | 5 222 |
| Aug 23, 2023 | £5.00 | £5.65 | £4.57 | £5.40 | 27 365 |
| Aug 22, 2023 | £5.00 | £5.70 | £5.00 | £5.18 | 218 724 |
| Aug 21, 2023 | £5.70 | £5.70 | £5.00 | £5.20 | 202 646 |
| Aug 18, 2023 | £5.20 | £6.45 | £5.00 | £5.23 | 365 806 |
| Aug 17, 2023 | £5.20 | £5.36 | £5.00 | £5.35 | 239 178 |
| Aug 16, 2023 | £5.82 | £5.82 | £5.20 | £5.80 | 10 763 |
| Aug 15, 2023 | £5.40 | £6.50 | £5.00 | £5.85 | 42 081 |
| Aug 14, 2023 | £5.30 | £5.31 | £5.30 | £5.93 | 5 007 |
| Aug 11, 2023 | £5.50 | £5.51 | £5.00 | £5.90 | 161 370 |
| Aug 10, 2023 | £5.50 | £6.50 | £5.50 | £6.00 | 5 308 |
| Aug 09, 2023 | £6.35 | £6.35 | £5.50 | £6.00 | 6 211 |
| Aug 08, 2023 | £5.50 | £5.50 | £5.30 | £5.78 | 40 138 |
| Aug 07, 2023 | £5.50 | £6.05 | £5.50 | £5.78 | 21 474 |
| Aug 04, 2023 | £5.50 | £5.99 | £5.50 | £5.50 | 341 115 |
| Aug 03, 2023 | £5.50 | £5.58 | £5.50 | £6.00 | 10 960 |
| Aug 02, 2023 | £5.50 | £6.50 | £5.50 | £6.00 | 11 177 |
| Aug 01, 2023 | £5.56 | £5.56 | £5.56 | £5.90 | 650 |
| Jul 31, 2023 | £5.60 | £6.15 | £5.35 | £5.90 | 175 342 |
| Jul 28, 2023 | £5.80 | £6.90 | £5.70 | £5.70 | 89 378 |
| Jul 27, 2023 | £5.88 | £7.00 | £5.71 | £6.30 | 1 611 |
| Jul 26, 2023 | £5.80 | £6.65 | £5.60 | £5.60 | 38 451 |
| Jul 25, 2023 | £5.80 | £5.80 | £5.60 | £5.60 | 25 485 |
| Jul 24, 2023 | £6.50 | £6.75 | £5.80 | £6.28 | 84 079 |
| Jul 21, 2023 | £5.76 | £5.80 | £5.61 | £5.61 | 125 559 |
