Skip to main content
Mothercare plc (AIM:MTC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.170
+0.123 (11.69%)
Apr 28, 2026, 4:35 PM GMT

Mothercare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.200.911.171.1711.75%275,242
Apr 27, 20261.471.470.911.051.05-0.95%116,938
Apr 24, 20261.501.500.901.061.06-4.34%747,362
Apr 23, 20261.001.201.001.111.110.91%642,320
Apr 22, 20261.001.491.001.101.10-2,570,809
Apr 21, 20261.461.491.001.101.10-6.81%1,528,533
Apr 20, 20261.061.501.051.181.18-7.84%280,459
Apr 17, 20261.461.491.001.281.288.51%1,640,711
Apr 16, 20261.451.451.091.181.188.80%647,165
Apr 15, 20261.001.501.001.081.08-6.49%587,095
Apr 14, 20261.381.351.261.161.163.59%1,397,504
Apr 13, 20261.401.450.951.121.12-20.64%4,062,852
Apr 10, 20261.002.001.001.411.41-9.35%1,623,317
Apr 9, 20261.211.571.211.551.559.93%1,878,479
Apr 8, 20261.011.641.011.411.4110.59%3,469,607
Apr 7, 20261.601.601.151.281.282.00%447,292
Apr 2, 20261.161.481.111.251.25-20.89%718,969
Apr 1, 20261.701.701.101.581.5826.91%828,242
Mar 31, 20261.061.451.451.251.254.62%560,697
Mar 30, 20261.701.701.001.191.19-4.42%542,319
Mar 27, 20261.801.801.001.251.25-8.79%512,545
Mar 26, 20261.861.861.001.371.37-9.00%667,627
Mar 25, 20261.001.951.001.501.507.14%334,115
Mar 24, 20261.041.761.041.401.4012.45%77,920
Mar 23, 20261.051.501.031.251.25-12.01%10,773
Mar 20, 20261.701.701.501.421.42-5.98%69,216
Mar 19, 20261.701.701.701.511.51-5.05%11,883
Mar 18, 20261.501.891.501.591.59-11.45%233,257
Mar 17, 20261.991.991.591.791.792.58%44,621
Mar 16, 20261.601.951.601.751.752.95%346
Mar 13, 20261.501.891.501.701.70-4.24%67,849
Mar 12, 20261.601.941.601.771.772.31%515,989
Mar 11, 20261.501.501.501.731.73-3.62%2,098
Mar 10, 20261.601.991.601.801.806.53%132,662
Mar 9, 20261.501.871.501.691.69-3.44%30,204
Mar 6, 20261.982.281.501.751.75-7.92%833,268
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, 20261.802.001.801.901.90-5.24%139,529
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, 20261.751.941.751.851.85-0.27%1,364,478
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, 20262.002.001.711.881.88-1.57%22,585
Feb 10, 20261.832.281.751.911.914.10%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, 20261.901.921.811.871.87-2.61%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, 20261.992.161.801.851.85-4.88%1,702,747
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, 20262.402.841.832.122.12-365,403
Jan 16, 20262.402.402.172.122.123.93%134,055
Jan 15, 20262.242.241.842.042.041.75%236,601
Jan 14, 20262.102.241.882.002.00-16.32%4,515,774
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