Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 1.550
-0.196 (-11.20%)
Mar 4, 2026, 1:08 PM GMT
Mothercare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.50 | 2.00 | 1.50 | 1.91 | 1.91 | 9.17% | 314,884 |
| Mar 3, 2026 | 2.08 | 2.08 | 1.50 | 1.75 | 1.75 | -7.67% | 16,601 |
| Mar 2, 2026 | 1.70 | 2.12 | 1.50 | 1.89 | 1.89 | -3.08% | 142,673 |
| Feb 27, 2026 | 2.30 | 2.30 | 1.80 | 1.95 | 1.95 | 5.69% | 16,800 |
| Feb 26, 2026 | 1.98 | 2.10 | 1.70 | 1.85 | 1.85 | -0.27% | 185,572 |
| Feb 25, 2026 | 1.71 | 2.30 | 1.71 | 1.85 | 1.85 | -2.63% | 168,242 |
| Feb 24, 2026 | 1.81 | 2.00 | 1.80 | 1.90 | 1.90 | -5.24% | 139,530 |
| Feb 23, 2026 | 2.02 | 2.30 | 2.00 | 2.01 | 2.01 | -6.74% | 389,480 |
| Feb 20, 2026 | 1.51 | 2.75 | 1.51 | 2.15 | 2.15 | 16.53% | 800,664 |
| Feb 19, 2026 | 1.85 | 1.94 | 1.75 | 1.85 | 1.85 | -0.27% | 1,364,477 |
| Feb 18, 2026 | 2.10 | 2.10 | 1.70 | 1.85 | 1.85 | 2.78% | 814,580 |
| Feb 17, 2026 | 2.00 | 2.10 | 1.60 | 1.80 | 1.80 | 2.56% | 127,369 |
| Feb 16, 2026 | 2.00 | 2.00 | 1.58 | 1.76 | 1.76 | - | 194,197 |
| Feb 13, 2026 | 1.60 | 2.00 | 1.51 | 1.76 | 1.76 | - | 191,903 |
| Feb 12, 2026 | 1.71 | 2.10 | 1.51 | 1.76 | 1.76 | -6.40% | 352,875 |
| Feb 11, 2026 | 1.71 | 2.00 | 2.00 | 1.88 | 1.88 | -1.57% | 22,584 |
| Feb 10, 2026 | 1.83 | 1.83 | 1.80 | 1.91 | 1.91 | 4.10% | 297,308 |
| Feb 9, 2026 | 1.96 | 1.96 | 1.72 | 1.83 | 1.83 | -1.08% | 11,514 |
| Feb 6, 2026 | 2.00 | 2.00 | 1.71 | 1.85 | 1.85 | -0.80% | 5,678,164 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | -2.61% | 210,664 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.76 | 1.92 | 1.92 | 3.79% | 359,809 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.71 | 1.85 | 1.85 | 1.93% | 490,428 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.72 | 1.81 | 1.81 | -2.69% | 19,987 |
| Jan 30, 2026 | 2.08 | 2.08 | 1.72 | 1.86 | 1.86 | 0.54% | 261,816 |
| Jan 29, 2026 | 1.86 | 1.99 | 1.99 | 1.85 | 1.85 | -4.88% | 1,702,746 |
| Jan 28, 2026 | 2.08 | 2.08 | 1.82 | 1.95 | 1.95 | 4.57% | 808,082 |
| Jan 27, 2026 | 1.82 | 2.02 | 1.82 | 1.86 | 1.86 | -5.58% | 331,842 |
| Jan 26, 2026 | 1.92 | 2.10 | 1.82 | 1.97 | 1.97 | -7.08% | 661,415 |
| Jan 23, 2026 | 1.96 | 2.28 | 1.96 | 2.12 | 2.12 | 4.43% | 47,805 |
| Jan 22, 2026 | 2.16 | 2.16 | 1.90 | 2.03 | 2.03 | 5.18% | 75,181 |
| Jan 21, 2026 | 2.12 | 2.12 | 1.82 | 1.93 | 1.93 | 1.05% | 166,616 |
| Jan 20, 2026 | 1.87 | 2.36 | 1.86 | 1.91 | 1.91 | -9.69% | 388,358 |
| Jan 19, 2026 | 2.40 | 2.40 | 2.00 | 2.12 | 2.12 | - | 364,107 |
| Jan 16, 2026 | 2.20 | 2.40 | 2.40 | 2.12 | 2.12 | 3.93% | 134,055 |
| Jan 15, 2026 | 2.24 | 2.24 | 1.84 | 2.04 | 2.04 | 1.75% | 236,601 |
| Jan 14, 2026 | 2.12 | 2.10 | 1.90 | 2.00 | 2.00 | -16.32% | 4,515,776 |
| Jan 13, 2026 | 2.19 | 2.19 | 2.19 | 2.39 | 2.39 | -0.42% | 45,000 |
| Jan 12, 2026 | 2.32 | 2.50 | 2.23 | 2.40 | 2.40 | -1.64% | 339,627 |
| Jan 9, 2026 | 2.70 | 2.70 | 2.18 | 2.44 | 2.44 | 0.83% | 31,794 |
| Jan 8, 2026 | 2.64 | 2.64 | 2.10 | 2.42 | 2.42 | 1.68% | 801,307 |
| Jan 7, 2026 | 2.66 | 2.66 | 2.10 | 2.38 | 2.38 | -0.42% | 75,191 |
| Jan 6, 2026 | 2.36 | 2.69 | 2.20 | 2.39 | 2.39 | 2.14% | 254,434 |
| Jan 5, 2026 | 2.24 | 2.58 | 2.24 | 2.34 | 2.34 | -1.68% | 150,444 |
| Jan 2, 2026 | 2.58 | 2.58 | 2.18 | 2.38 | 2.38 | -4.42% | 4,574 |
| Dec 31, 2025 | 2.40 | 2.58 | 2.40 | 2.49 | 2.49 | -0.80% | 634 |
| Dec 30, 2025 | 2.44 | 2.58 | 2.44 | 2.51 | 2.51 | 2.87% | 190,626 |
| Dec 29, 2025 | 2.30 | 2.52 | 2.30 | 2.44 | 2.44 | 2.95% | 467,204 |
| Dec 24, 2025 | 2.42 | 2.44 | 2.30 | 2.37 | 2.37 | 8.22% | 2,197,322 |
| Dec 23, 2025 | 2.22 | 2.58 | 2.22 | 2.19 | 2.19 | -10.98% | 47,187,920 |
| Dec 22, 2025 | 2.74 | 2.74 | 2.20 | 2.46 | 2.46 | 0.41% | 21,810 |