Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
-0.170 (-5.72%)
Aug 14, 2025, 4:28 PM GMT+1
Mothercare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.56 | 3.56 | 2.97 | 2.97 | 2.97 | -11.61% | 500,166 |
| Aug 12, 2025 | 2.80 | 4.00 | 2.80 | 3.36 | 3.36 | -1.18% | 493,343 |
| Aug 11, 2025 | 2.80 | 3.40 | 2.80 | 3.40 | 3.40 | 8.28% | 3,583 |
| Aug 8, 2025 | 3.25 | 3.25 | 2.82 | 3.14 | 3.14 | 2.28% | 17,146 |
| Aug 7, 2025 | 2.80 | 3.07 | 2.80 | 3.07 | 3.07 | -1.60% | 205,013 |
| Aug 6, 2025 | 2.80 | 3.12 | 2.80 | 3.12 | 3.12 | -1.27% | 4,324 |
| Aug 5, 2025 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | -0.32% | 100,842 |
| Aug 4, 2025 | 3.06 | 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% | 69,055 |
| Jul 30, 2025 | 2.82 | 3.35 | 2.80 | 3.35 | 3.35 | - | 107,541 |
| Jul 29, 2025 | 2.80 | 3.88 | 2.80 | 3.35 | 3.35 | 3.08% | 5,247 |
| Jul 28, 2025 | 2.62 | 3.70 | 2.60 | 3.25 | 3.25 | 16.07% | 93,106 |
| Jul 25, 2025 | 3.90 | 3.90 | 2.62 | 2.80 | 2.80 | - | 317,978 |
| Jul 24, 2025 | 2.66 | 3.90 | 2.62 | 2.80 | 2.80 | -14.11% | 148,137 |
| Jul 23, 2025 | 2.89 | 3.90 | 2.89 | 3.26 | 3.26 | 12.03% | 25,050 |
| 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 |
| Jul 17, 2025 | 2.68 | 3.25 | 2.60 | 3.25 | 3.25 | - | 253,793 |
| Jul 16, 2025 | 3.90 | 3.90 | 2.62 | 3.25 | 3.25 | 12.07% | 106,496 |
| Jul 15, 2025 | 2.62 | 3.20 | 2.60 | 2.90 | 2.90 | 1.75% | 91,149 |
| Jul 14, 2025 | 2.62 | 3.30 | 2.62 | 2.85 | 2.85 | -12.31% | 137,209 |
| Jul 11, 2025 | 2.62 | 3.25 | 2.62 | 3.25 | 3.25 | 9.80% | 103,008 |
| Jul 10, 2025 | 3.30 | 3.30 | 2.62 | 2.96 | 2.96 | -8.92% | 9,945 |
| Jul 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 8, 2025 | 2.62 | 3.25 | 2.62 | 3.25 | 3.25 | - | 300 |
| Jul 7, 2025 | 2.62 | 3.25 | 2.62 | 3.25 | 3.25 | - | 516 |
| Jul 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 3, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | -1.52% | 40,000 |
| Jul 2, 2025 | 2.61 | 3.30 | 2.61 | 3.30 | 3.30 | 8.20% | 76,547 |
| Jul 1, 2025 | 3.20 | 3.90 | 2.72 | 3.05 | 3.05 | -7.58% | 231,748 |
| Jun 30, 2025 | 2.62 | 3.30 | 2.62 | 3.30 | 3.30 | 1.23% | 48,603 |
| Jun 27, 2025 | 2.62 | 3.26 | 2.62 | 3.26 | 3.26 | 13.19% | 24,166 |
| Jun 26, 2025 | 3.50 | 3.90 | 2.78 | 2.88 | 2.88 | 3.23% | 97,634 |
| Jun 25, 2025 | 3.36 | 3.36 | 2.79 | 2.79 | 2.79 | -2.79% | 342,170 |
| Jun 24, 2025 | 2.65 | 2.87 | 2.65 | 2.87 | 2.87 | 4.74% | 670,135 |
| Jun 23, 2025 | 3.00 | 3.10 | 2.50 | 2.74 | 2.74 | -0.36% | 664,822 |
| Jun 20, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 5.77% | 1,332 |
| Jun 19, 2025 | 2.98 | 2.98 | 2.60 | 2.60 | 2.60 | -1.14% | 60,645 |
| Jun 18, 2025 | 2.62 | 2.63 | 2.32 | 2.63 | 2.63 | - | 7,736 |
| Jun 17, 2025 | 2.40 | 2.63 | 2.40 | 2.63 | 2.63 | -0.75% | 21,236 |
| Jun 16, 2025 | 2.98 | 2.98 | 2.32 | 2.65 | 2.65 | 0.76% | 10,943 |
| Jun 13, 2025 | 2.30 | 2.75 | 2.30 | 2.63 | 2.63 | 0.38% | 183,361 |
| Jun 12, 2025 | 2.49 | 2.98 | 2.30 | 2.62 | 2.62 | -1.87% | 4,510 |
| Jun 11, 2025 | 2.40 | 3.00 | 2.40 | 2.67 | 2.67 | - | 8,783 |
| Jun 10, 2025 | 2.49 | 2.67 | 2.49 | 2.67 | 2.67 | - | 11,998 |
| Jun 9, 2025 | 2.40 | 2.98 | 2.40 | 2.67 | 2.67 | - | 8,557 |
| Jun 6, 2025 | 2.49 | 2.67 | 2.49 | 2.67 | 2.67 | - | 475 |
| Jun 5, 2025 | 2.49 | 2.67 | 2.49 | 2.67 | 2.67 | - | 4,991 |