Mothercare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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