Skip to main content
Mothercare plc (AIM:MTC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.895
-0.010 (-0.52%)
Mar 5, 2026, 5:15 PM GMT

Mothercare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.552.041.511.901.90-0.52%6,504
Mar 4, 20261.502.001.501.911.919.17%314,884
Mar 3, 20262.082.081.501.751.75-7.67%16,601
Mar 2, 20261.702.121.501.891.89-3.08%142,673
Feb 27, 20262.302.301.801.951.955.69%16,800
Feb 26, 20261.982.101.701.851.85-0.27%185,572
Feb 25, 20261.712.301.711.851.85-2.63%168,242
Feb 24, 20261.812.001.801.901.90-5.24%139,530
Feb 23, 20262.022.302.002.012.01-6.74%389,480
Feb 20, 20261.512.751.512.152.1516.53%800,664
Feb 19, 20261.851.941.751.851.85-0.27%1,364,477
Feb 18, 20262.102.101.701.851.852.78%814,580
Feb 17, 20262.002.101.601.801.802.56%127,369
Feb 16, 20262.002.001.581.761.76-194,197
Feb 13, 20261.602.001.511.761.76-191,903
Feb 12, 20261.712.101.511.761.76-6.40%352,875
Feb 11, 20261.712.002.001.881.88-1.57%22,584
Feb 10, 20261.831.831.801.911.914.10%297,308
Feb 9, 20261.961.961.721.831.83-1.08%11,514
Feb 6, 20262.002.001.711.851.85-0.80%5,678,164
Feb 5, 20261.901.901.811.871.87-2.61%210,664
Feb 4, 20262.002.001.761.921.923.79%359,809
Feb 3, 20262.002.001.711.851.851.93%490,428
Feb 2, 20261.901.901.721.811.81-2.69%19,987
Jan 30, 20262.082.081.721.861.860.54%261,816
Jan 29, 20261.861.991.991.851.85-4.88%1,702,746
Jan 28, 20262.082.081.821.951.954.57%808,082
Jan 27, 20261.822.021.821.861.86-5.58%331,842
Jan 26, 20261.922.101.821.971.97-7.08%661,415
Jan 23, 20261.962.281.962.122.124.43%47,805
Jan 22, 20262.162.161.902.032.035.18%75,181
Jan 21, 20262.122.121.821.931.931.05%166,616
Jan 20, 20261.872.361.861.911.91-9.69%388,358
Jan 19, 20262.402.402.002.122.12-364,107
Jan 16, 20262.202.402.402.122.123.93%134,055
Jan 15, 20262.242.241.842.042.041.75%236,601
Jan 14, 20262.122.101.902.002.00-16.32%4,515,776
Jan 13, 20262.192.192.192.392.39-0.42%45,000
Jan 12, 20262.322.502.232.402.40-1.64%339,627
Jan 9, 20262.702.702.182.442.440.83%31,794
Jan 8, 20262.642.642.102.422.421.68%801,307
Jan 7, 20262.662.662.102.382.38-0.42%75,191
Jan 6, 20262.362.692.202.392.392.14%254,434
Jan 5, 20262.242.582.242.342.34-1.68%150,444
Jan 2, 20262.582.582.182.382.38-4.42%4,574
Dec 31, 20252.402.582.402.492.49-0.80%634
Dec 30, 20252.442.582.442.512.512.87%190,626
Dec 29, 20252.302.522.302.442.442.95%467,204
Dec 24, 20252.422.442.302.372.378.22%2,197,322
Dec 23, 20252.222.582.222.192.19-10.98%47,187,920
Dec 22, 20252.742.742.202.462.460.41%21,810
Dec 19, 20252.682.682.202.452.452.08%139,475
Dec 18, 20252.602.602.602.402.402.56%38
Dec 17, 20252.142.682.122.342.34-3.31%5,568
Dec 16, 20252.642.642.202.422.421.68%9,627
Dec 15, 20252.202.562.202.382.383.03%6,373
Dec 12, 20252.522.522.022.312.313.12%116,596
Dec 11, 20252.202.382.202.242.24-5.88%438,145
Dec 10, 20252.252.482.252.382.38-4.42%53,610
Dec 9, 20252.322.492.322.492.493.32%102,445
Dec 8, 20252.762.762.302.412.41-2.82%14,982
Dec 5, 20252.662.662.492.482.483.77%20,471
Dec 4, 20252.322.492.302.392.39-0.42%101,948
Dec 3, 20252.302.492.302.402.40-7.34%45,279
Dec 2, 20252.342.342.332.592.5910.21%3,338
Dec 1, 20252.402.902.302.352.35-3.69%297,162
Nov 28, 20252.562.562.302.442.44-2.79%105
Nov 27, 20252.402.722.322.512.512.87%169,914
Nov 26, 20252.302.492.302.442.44-4,611
Nov 25, 20252.502.502.282.442.44-5.79%606,269
Nov 24, 20252.402.422.402.592.594.02%329
Nov 21, 20252.502.602.502.492.49-2.73%75,547
Nov 20, 20252.522.682.452.562.561.19%177,769
Nov 19, 20252.542.542.542.532.53-4.17%25,216
Nov 18, 20252.502.522.502.642.641.54%120
Nov 17, 20252.302.902.302.602.60-407,144
Nov 14, 20252.302.882.302.602.600.39%2,479
Nov 13, 20252.222.292.202.592.591.57%54,447
Nov 12, 20252.502.702.222.552.551.19%165,814
Nov 11, 20252.302.502.302.522.522.44%129,286
Nov 10, 20252.882.882.222.462.462.50%13,119
Nov 7, 20252.302.822.302.402.40-7.34%132,186
Nov 6, 20252.402.882.402.592.597.92%137,253
Nov 5, 20252.402.902.302.402.40-9.43%606,273
Nov 4, 20252.202.402.202.652.653.92%12,255
Nov 3, 20252.503.002.302.552.55-6.59%444,224
Oct 31, 20252.502.502.502.732.733.02%850
Oct 30, 20252.402.552.402.652.651.92%813
Oct 29, 20252.302.962.302.602.60-2.99%26,609
Oct 28, 20253.003.002.402.682.68-5,252
Oct 27, 20252.603.002.412.682.683.08%91,099
Oct 24, 20253.003.002.402.602.601.96%1,688
Oct 23, 20252.603.002.502.552.55-8.93%200,478
Oct 22, 20252.623.002.602.802.803.70%70,410
Oct 21, 20252.703.002.602.702.70-3.57%589,423
Oct 20, 20252.903.002.512.802.80-12.50%884,487
Oct 17, 20253.203.203.203.203.20--
Oct 16, 20252.963.502.903.203.20-929,560
Oct 15, 20252.903.502.903.203.203.90%7,301
Oct 14, 20253.073.073.053.083.08-3.75%26,396