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 |
| Jul 20, 2023 | £6.62 | £6.62 | £5.80 | £5.90 | 182 985 |
| Jul 19, 2023 | £5.70 | £6.29 | £5.70 | £5.90 | 3 981 |
| Jul 18, 2023 | £6.90 | £6.90 | £5.73 | £5.80 | 120 638 |
| Jul 17, 2023 | £6.75 | £6.75 | £5.80 | £6.28 | 2 511 |
| Jul 14, 2023 | £5.70 | £6.55 | £5.70 | £6.18 | 238 |
| Jul 13, 2023 | £6.50 | £6.50 | £5.78 | £5.98 | 22 447 |
| Jul 12, 2023 | £5.78 | £6.25 | £5.78 | £5.98 | 10 034 |
| Jul 11, 2023 | £5.70 | £6.25 | £5.70 | £6.21 | 11 697 |
| Jul 10, 2023 | £6.58 | £6.58 | £6.58 | £6.58 | 0 |
| Jul 07, 2023 | £5.86 | £6.58 | £5.86 | £6.58 | 960 |
| Jul 06, 2023 | £5.80 | £6.95 | £5.80 | £6.48 | 5 546 |
| Jul 05, 2023 | £6.88 | £6.92 | £6.30 | £6.92 | 78 250 |
| Jul 04, 2023 | £6.45 | £6.58 | £5.30 | £6.48 | 1 254 029 |
| Jul 03, 2023 | £5.80 | £5.80 | £5.80 | £5.80 | 0 |
| Jun 30, 2023 | £6.30 | £6.30 | £5.08 | £5.80 | 3 785 158 |
| Jun 29, 2023 | £5.65 | £5.65 | £5.65 | £5.65 | 0 |
| Jun 28, 2023 | £5.00 | £6.45 | £5.00 | £5.65 | 69 774 |
| Jun 27, 2023 | £6.50 | £6.50 | £5.00 | £5.53 | 76 |
| Jun 26, 2023 | £6.00 | £6.00 | £5.00 | £5.00 | 1 150 |
| Jun 23, 2023 | £5.28 | £5.50 | £5.00 | £5.50 | 35 621 |
| Jun 22, 2023 | £5.00 | £5.85 | £5.00 | £5.10 | 360 141 |
| Jun 21, 2023 | £5.25 | £5.62 | £5.04 | £5.04 | 48 285 |
| Jun 20, 2023 | £5.25 | £5.95 | £5.25 | £5.60 | 544 |
| Jun 19, 2023 | £5.25 | £5.84 | £5.25 | £5.60 | 34 286 |
| Jun 16, 2023 | £5.95 | £5.95 | £5.25 | £5.60 | 5 503 |
