Mothercare Plc Ord 1P Share Price history. The following table shows end-of-day data MTC.L historical share prices for Mothercare Plc Ord 1P, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201847.1547.3546.2546.85133,239
Fri, 19th Jan 201847.9548.37547.1547.15196,259
Thu, 18th Jan 201848.0549.2047.5048.00240,125
Wed, 17th Jan 201849.0550.4048.0048.20140,391
Tue, 16th Jan 201850.1050.47548.7049.00296,069
Mon, 15th Jan 201849.7051.2048.5050.95748,143
Fri, 12th Jan 201849.5051.0049.2050.102,256,572
Thu, 11th Jan 201848.7049.5548.4049.1251,198,459
Wed, 10th Jan 201847.7049.4546.0049.051,331,399
Tue, 9th Jan 201845.1046.4544.9045.903,894,060
Mon, 8th Jan 201844.5047.7542.0544.953,356,096
Fri, 5th Jan 201863.6066.9561.4562.00112,386
Thu, 4th Jan 201865.9066.7061.7561.75204,617
Wed, 3rd Jan 201865.0065.9064.4065.9021,370
Tue, 2nd Jan 201865.9067.7063.9065.8021,878
Mon, 1st Jan 20180.000.000.0065.000
Fri, 29th Dec 201765.7568.2564.2565.0038,465
Thu, 28th Dec 201766.2566.37565.0066.0071,144
Wed, 27th Dec 201765.7566.12565.37565.7563,446
Tue, 26th Dec 20170.000.000.0065.250
Mon, 25th Dec 20170.000.000.0065.250
Fri, 22nd Dec 201765.7567.2565.2565.2525,932
Thu, 21st Dec 201766.5040.9240.76566.375345,709
Wed, 20th Dec 201765.5067.5065.0066.50901,919
Tue, 19th Dec 201764.2565.7563.5065.00157,938
Mon, 18th Dec 201764.7567.0064.0064.25288,587
Fri, 15th Dec 201766.5067.0064.0064.25187,442
Thu, 14th Dec 201764.5067.5064.0067.00601,931
Wed, 13th Dec 201765.7565.7564.2564.25225,723
Tue, 12th Dec 201769.0069.2565.5065.50663,174
Mon, 11th Dec 201770.5070.5069.0069.0046,497
Fri, 8th Dec 201772.7572.7570.0070.50143,449
Wed, 6th Dec 201769.2572.2569.2571.50117,790
Tue, 5th Dec 201770.2570.2569.2569.25180,023
Mon, 4th Dec 201769.2570.0068.0069.2592,401
Fri, 1st Dec 201769.0071.0069.0069.00561,787
Thu, 30th Nov 201771.5071.5069.7571.00312,725
Wed, 29th Nov 201768.5071.7568.5070.75840,846
Tue, 28th Nov 201770.0072.0068.0068.75119,034
Mon, 27th Nov 201766.2571.7566.2570.00945,292
Fri, 24th Nov 201767.5069.0064.2567.002,040,788
Thu, 23rd Nov 201771.0073.2566.0068.003,032,206
Wed, 22nd Nov 201780.0083.5080.0083.50233,675
Tue, 21st Nov 201780.5082.5080.0081.2540,167
Mon, 20th Nov 201783.0083.5078.0081.00158,759
Fri, 17th Nov 201785.7586.7582.2582.25366,733
Thu, 16th Nov 201784.2586.2583.0085.00421,981
Wed, 15th Nov 201788.0089.5082.0083.75219,380
Tue, 14th Nov 201794.5094.5087.0087.00130,296
Mon, 13th Nov 201796.5096.5093.7593.75127,214
Showing 1 to 50 of 2,832 entries