Mothercare plc (AIM:MTC)
London
· Delayed Price · Currency is GBP · Price in GBX 2.490
+0.100 (4.18%)
Dec 5, 2025, 9:59 AM GMT+1
Mothercare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.66 | 2.66 | 2.49 | 2.49 | - | 4.18% | 40,551 |
| Dec 4, 2025 | 2.32 | 2.49 | 2.30 | 2.39 | 2.39 | -0.42% | 101,948 |
| Dec 3, 2025 | 2.30 | 2.49 | 2.30 | 2.40 | 2.40 | -7.34% | 45,279 |
| Dec 2, 2025 | 2.34 | 2.34 | 2.33 | 2.59 | 2.59 | 10.21% | 3,338 |
| Dec 1, 2025 | 2.40 | 2.90 | 2.30 | 2.35 | 2.35 | -3.69% | 297,162 |
| Nov 28, 2025 | 2.56 | 2.56 | 2.30 | 2.44 | 2.44 | -2.79% | 105 |
| Nov 27, 2025 | 2.40 | 2.72 | 2.32 | 2.51 | 2.51 | 2.87% | 169,914 |
| Nov 26, 2025 | 2.30 | 2.49 | 2.30 | 2.44 | 2.44 | - | 4,611 |
| Nov 25, 2025 | 2.50 | 2.50 | 2.28 | 2.44 | 2.44 | -5.79% | 606,269 |
| Nov 24, 2025 | 2.40 | 2.42 | 2.40 | 2.59 | 2.59 | 4.02% | 329 |
| Nov 21, 2025 | 2.50 | 2.60 | 2.50 | 2.49 | 2.49 | -2.73% | 75,547 |
| Nov 20, 2025 | 2.52 | 2.68 | 2.45 | 2.56 | 2.56 | 1.19% | 177,769 |
| Nov 19, 2025 | 2.54 | 2.54 | 2.54 | 2.53 | 2.53 | -4.17% | 25,216 |
| Nov 18, 2025 | 2.50 | 2.52 | 2.50 | 2.64 | 2.64 | 1.54% | 120 |
| Nov 17, 2025 | 2.30 | 2.90 | 2.30 | 2.60 | 2.60 | - | 407,144 |
| Nov 14, 2025 | 2.30 | 2.88 | 2.30 | 2.60 | 2.60 | 0.39% | 2,479 |
| Nov 13, 2025 | 2.22 | 2.29 | 2.20 | 2.59 | 2.59 | 1.57% | 54,447 |
| Nov 12, 2025 | 2.50 | 2.70 | 2.22 | 2.55 | 2.55 | 1.19% | 165,814 |
| Nov 11, 2025 | 2.30 | 2.50 | 2.30 | 2.52 | 2.52 | 2.44% | 129,286 |
| Nov 10, 2025 | 2.88 | 2.88 | 2.22 | 2.46 | 2.46 | 2.50% | 13,119 |
| Nov 7, 2025 | 2.30 | 2.82 | 2.30 | 2.40 | 2.40 | -7.34% | 132,186 |
| Nov 6, 2025 | 2.40 | 2.88 | 2.40 | 2.59 | 2.59 | 7.92% | 137,253 |
| Nov 5, 2025 | 2.40 | 2.90 | 2.30 | 2.40 | 2.40 | -9.43% | 606,273 |
| Nov 4, 2025 | 2.20 | 2.40 | 2.20 | 2.65 | 2.65 | 3.92% | 12,255 |
| Nov 3, 2025 | 2.50 | 3.00 | 2.30 | 2.55 | 2.55 | -6.59% | 444,224 |
| Oct 31, 2025 | 2.50 | 2.50 | 2.50 | 2.73 | 2.73 | 3.02% | 850 |
| Oct 30, 2025 | 2.40 | 2.55 | 2.40 | 2.65 | 2.65 | 1.92% | 813 |
| Oct 29, 2025 | 2.30 | 2.96 | 2.30 | 2.60 | 2.60 | -2.99% | 26,609 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.40 | 2.68 | 2.68 | - | 5,252 |
| Oct 27, 2025 | 2.60 | 3.00 | 2.41 | 2.68 | 2.68 | 3.08% | 91,099 |
| Oct 24, 2025 | 3.00 | 3.00 | 2.40 | 2.60 | 2.60 | 1.96% | 1,688 |
| Oct 23, 2025 | 2.60 | 3.00 | 2.50 | 2.55 | 2.55 | -8.93% | 200,478 |
| Oct 22, 2025 | 2.62 | 3.00 | 2.60 | 2.80 | 2.80 | 3.70% | 70,410 |
| Oct 21, 2025 | 2.70 | 3.00 | 2.60 | 2.70 | 2.70 | -3.57% | 589,423 |
| Oct 20, 2025 | 2.90 | 3.00 | 2.51 | 2.80 | 2.80 | -12.50% | 884,487 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 16, 2025 | 2.96 | 3.50 | 2.90 | 3.20 | 3.20 | - | 929,560 |
| Oct 15, 2025 | 2.90 | 3.50 | 2.90 | 3.20 | 3.20 | 3.90% | 7,301 |
| Oct 14, 2025 | 3.07 | 3.07 | 3.05 | 3.08 | 3.08 | -3.75% | 26,396 |
| Oct 13, 2025 | 3.40 | 3.50 | 2.80 | 3.20 | 3.20 | 1.59% | 250,949 |
| Oct 10, 2025 | 3.50 | 3.50 | 2.80 | 3.15 | 3.15 | 5.00% | 51,844 |
| Oct 9, 2025 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | 0.33% | 18,055 |
| Oct 8, 2025 | 2.80 | 3.18 | 2.80 | 2.99 | 2.99 | -1.97% | 899 |
| Oct 7, 2025 | 2.84 | 3.50 | 2.84 | 3.05 | 3.05 | -4.69% | 103,619 |
| Oct 6, 2025 | 2.84 | 3.50 | 2.84 | 3.20 | 3.20 | - | 12,631 |
| Oct 3, 2025 | 3.50 | 3.50 | 2.90 | 3.20 | 3.20 | - | 783,576 |
| Oct 2, 2025 | 3.00 | 3.50 | 3.00 | 3.20 | 3.20 | - | 527,444 |
| Oct 1, 2025 | 2.90 | 3.13 | 2.90 | 3.20 | 3.20 | 4.92% | 2,192 |
| Sep 30, 2025 | 3.20 | 3.20 | 2.50 | 3.05 | 3.05 | 1.67% | 1,143,390 |
| Sep 29, 2025 | 3.14 | 3.20 | 2.54 | 3.00 | 3.00 | - | 32,667 |
| Sep 26, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 9.09% | 122,778 |
| Sep 25, 2025 | 2.70 | 3.00 | 2.32 | 2.75 | 2.75 | -3.51% | 188,625 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.70 | 2.85 | 2.85 | - | 23,774 |
| Sep 23, 2025 | 3.30 | 3.30 | 2.72 | 2.85 | 2.85 | -5.00% | 171,529 |
| Sep 22, 2025 | 2.70 | 3.20 | 2.70 | 3.00 | 3.00 | - | 18,509 |
| Sep 19, 2025 | 2.70 | 3.20 | 2.60 | 3.00 | 3.00 | 1.69% | 24,780 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.60 | 2.95 | 2.95 | 1.72% | 12,755 |
| Sep 17, 2025 | 2.68 | 3.04 | 2.64 | 2.90 | 2.90 | -2.03% | 274,358 |
| Sep 16, 2025 | 3.05 | 3.05 | 3.05 | 2.96 | 2.96 | 0.34% | 169,203 |
| Sep 15, 2025 | 2.60 | 3.30 | 2.60 | 2.95 | 2.95 | - | 109,701 |
| Sep 12, 2025 | 2.50 | 3.30 | 2.40 | 2.95 | 2.95 | 0.68% | 626,591 |
| Sep 11, 2025 | 2.58 | 3.00 | 2.56 | 2.93 | 2.93 | -8.44% | 351,151 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.08 | 3.20 | 3.20 | -0.31% | 199,282 |
| Sep 9, 2025 | 3.18 | 3.18 | 3.18 | 3.21 | 3.21 | 12.24% | 786 |
| Sep 8, 2025 | 2.52 | 2.60 | 2.52 | 2.86 | 2.86 | 0.35% | 20,085 |
| Sep 5, 2025 | 3.20 | 3.20 | 2.52 | 2.85 | 2.85 | - | 25,457 |
| Sep 4, 2025 | 2.60 | 3.20 | 2.52 | 2.85 | 2.85 | -10.94% | 24,437 |
| Sep 3, 2025 | 3.37 | 3.90 | 3.37 | 3.20 | 3.20 | 3.23% | 4,587 |
| Sep 2, 2025 | 2.60 | 3.70 | 2.60 | 3.10 | 3.10 | 3.33% | 71,378 |
| Sep 1, 2025 | 3.50 | 3.80 | 2.65 | 3.00 | 3.00 | - | 46,879 |
| Aug 29, 2025 | 3.05 | 3.05 | 2.60 | 3.00 | 3.00 | 3.45% | 1,422 |
| Aug 28, 2025 | 2.50 | 3.30 | 2.50 | 2.90 | 2.90 | 1.75% | 50,173 |
| Aug 27, 2025 | 2.50 | 3.20 | 2.50 | 2.85 | 2.85 | -5.00% | 79,889 |
| Aug 26, 2025 | 2.50 | 2.55 | 2.50 | 3.00 | 3.00 | - | 17,679 |
| Aug 22, 2025 | 2.62 | 3.00 | 2.55 | 3.00 | 3.00 | 5.26% | 201,047 |
| Aug 21, 2025 | 2.50 | 2.54 | 2.50 | 2.85 | 2.85 | 3.64% | 15,316 |
| Aug 20, 2025 | 2.80 | 3.02 | 2.50 | 2.75 | 2.75 | -6.78% | 106,029,300 |
| Aug 19, 2025 | 3.00 | 3.10 | 2.80 | 2.95 | 2.95 | -5.45% | 166,968 |
| Aug 18, 2025 | 3.26 | 3.26 | 2.80 | 3.12 | 3.12 | - | 1,526 |
| Aug 15, 2025 | 2.80 | 3.50 | 2.80 | 3.12 | 3.12 | -8.24% | 5,545 |
| Aug 14, 2025 | 2.80 | 2.80 | 2.80 | 3.40 | 3.40 | 14.48% | 1,668 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.13 | 2.97 | 2.97 | -11.61% | 500,156 |
| Aug 12, 2025 | 2.80 | 4.00 | 2.80 | 3.36 | 3.36 | -1.18% | 493,343 |
| Aug 11, 2025 | 2.80 | 2.80 | 2.80 | 3.40 | 3.40 | 8.28% | 2,540 |
| Aug 8, 2025 | 3.25 | 3.25 | 2.82 | 3.14 | 3.14 | 2.28% | 8,691 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.80 | 3.07 | 3.07 | -1.60% | 205,013 |
| Aug 6, 2025 | 2.80 | 2.80 | 2.80 | 3.12 | 3.12 | -1.27% | 4,324 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.90 | 3.16 | 3.16 | -0.32% | 100,842 |
| Aug 4, 2025 | 2.90 | 3.50 | 2.90 | 3.17 | 3.17 | -4.52% | 47,472 |
| Aug 1, 2025 | 2.80 | 3.90 | 2.80 | 3.32 | 3.32 | -0.60% | 11,838 |
| Jul 31, 2025 | 2.80 | 3.88 | 2.80 | 3.34 | 3.34 | -0.30% | 34,657 |
| Jul 30, 2025 | 2.80 | 3.07 | 2.80 | 3.35 | 3.35 | - | 107,541 |
| Jul 29, 2025 | 2.80 | 3.88 | 2.80 | 3.35 | 3.35 | 3.08% | 5,248 |
| Jul 28, 2025 | 2.62 | 3.70 | 2.60 | 3.25 | 3.25 | 16.07% | 85,957 |
| Jul 25, 2025 | 3.90 | 3.90 | 2.62 | 2.80 | 2.80 | - | 317,977 |
| Jul 24, 2025 | 2.66 | 3.90 | 2.62 | 2.80 | 2.80 | -14.11% | 98,137 |
| Jul 23, 2025 | 2.89 | 3.90 | 2.89 | 3.26 | 3.26 | 12.03% | 12,653 |
| Jul 22, 2025 | 3.50 | 3.50 | 2.61 | 2.91 | 2.91 | -10.46% | 176,331 |
| Jul 21, 2025 | 2.68 | 3.90 | 2.68 | 3.25 | 3.25 | -0.31% | 6,963 |
| Jul 18, 2025 | 3.90 | 3.90 | 2.60 | 3.26 | 3.26 | 0.31% | 3,026 |