Mothercare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.68	2.68	2.20	2.45	2.45	2.08%	139,475
Dec 18, 2025	2.60	2.60	2.60	2.40	2.40	2.56%	38
Dec 17, 2025	2.14	2.68	2.12	2.34	2.34	-3.31%	5,568
Dec 16, 2025	2.64	2.64	2.20	2.42	2.42	1.68%	9,627
Dec 15, 2025	2.20	2.56	2.20	2.38	2.38	3.03%	6,373
Dec 12, 2025	2.52	2.52	2.02	2.31	2.31	3.12%	116,596
Dec 11, 2025	2.20	2.38	2.20	2.24	2.24	-5.88%	438,145
Dec 10, 2025	2.25	2.48	2.25	2.38	2.38	-4.42%	53,610
Dec 9, 2025	2.32	2.49	2.32	2.49	2.49	3.32%	102,445
Dec 8, 2025	2.76	2.76	2.30	2.41	2.41	-2.82%	14,982
Dec 5, 2025	2.66	2.66	2.49	2.48	2.48	3.77%	20,471
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