Mothercare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.66	2.66	2.49	2.49	-	4.18%	40,551
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
Nov 7, 2025	2.30	2.82	2.30	2.40	2.40	-7.34%	132,186
Nov 6, 2025	2.40	2.88	2.40	2.59	2.59	7.92%	137,253
Nov 5, 2025	2.40	2.90	2.30	2.40	2.40	-9.43%	606,273
Nov 4, 2025	2.20	2.40	2.20	2.65	2.65	3.92%	12,255
Nov 3, 2025	2.50	3.00	2.30	2.55	2.55	-6.59%	444,224
Oct 31, 2025	2.50	2.50	2.50	2.73	2.73	3.02%	850
Oct 30, 2025	2.40	2.55	2.40	2.65	2.65	1.92%	813
Oct 29, 2025	2.30	2.96	2.30	2.60	2.60	-2.99%	26,609
Oct 28, 2025	3.00	3.00	2.40	2.68	2.68	-	5,252
Oct 27, 2025	2.60	3.00	2.41	2.68	2.68	3.08%	91,099
Oct 24, 2025	3.00	3.00	2.40	2.60	2.60	1.96%	1,688
Oct 23, 2025	2.60	3.00	2.50	2.55	2.55	-8.93%	200,478
Oct 22, 2025	2.62	3.00	2.60	2.80	2.80	3.70%	70,410
Oct 21, 2025	2.70	3.00	2.60	2.70	2.70	-3.57%	589,423
Oct 20, 2025	2.90	3.00	2.51	2.80	2.80	-12.50%	884,487
Oct 17, 2025	3.20	3.20	3.20	3.20	3.20	-	-
Oct 16, 2025	2.96	3.50	2.90	3.20	3.20	-	929,560
Oct 15, 2025	2.90	3.50	2.90	3.20	3.20	3.90%	7,301
Oct 14, 2025	3.07	3.07	3.05	3.08	3.08	-3.75%	26,396
Oct 13, 2025	3.40	3.50	2.80	3.20	3.20	1.59%	250,949
Oct 10, 2025	3.50	3.50	2.80	3.15	3.15	5.00%	51,844
Oct 9, 2025	3.20	3.20	2.80	3.00	3.00	0.33%	18,055
Oct 8, 2025	2.80	3.18	2.80	2.99	2.99	-1.97%	899
Oct 7, 2025	2.84	3.50	2.84	3.05	3.05	-4.69%	103,619
Oct 6, 2025	2.84	3.50	2.84	3.20	3.20	-	12,631
Oct 3, 2025	3.50	3.50	2.90	3.20	3.20	-	783,576
Oct 2, 2025	3.00	3.50	3.00	3.20	3.20	-	527,444
Oct 1, 2025	2.90	3.13	2.90	3.20	3.20	4.92%	2,192
Sep 30, 2025	3.20	3.20	2.50	3.05	3.05	1.67%	1,143,390
Sep 29, 2025	3.14	3.20	2.54	3.00	3.00	-	32,667