Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 2.950
+0.020 (0.68%)
Sep 12, 2025, 2:55 PM GMT+1
Mothercare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.58 | 3.10 | 2.40 | 2.95 | 2.95 | 0.68% | 626,691 |
| Sep 11, 2025 | 2.58 | 3.00 | 2.56 | 2.93 | 2.93 | -8.44% | 351,151 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.08 | 3.20 | 3.20 | -0.31% | 199,282 |
| Sep 9, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 12.24% | 786 |
| Sep 8, 2025 | 2.52 | 2.86 | 2.52 | 2.86 | 2.86 | 0.35% | 39,905 |
| Sep 5, 2025 | 2.52 | 3.20 | 2.52 | 2.85 | 2.85 | - | 25,857 |
| Sep 4, 2025 | 2.52 | 3.20 | 2.52 | 2.85 | 2.85 | -10.94% | 24,438 |
| Sep 3, 2025 | 3.37 | 3.90 | 3.20 | 3.20 | 3.20 | 3.23% | 4,587 |
| Sep 2, 2025 | 2.60 | 3.10 | 2.60 | 3.10 | 3.10 | 3.33% | 71,425 |
| Sep 1, 2025 | 2.65 | 3.80 | 2.65 | 3.00 | 3.00 | - | 57,560 |
| Aug 29, 2025 | 3.05 | 3.05 | 2.60 | 3.00 | 3.00 | 3.45% | 2,189 |
| Aug 28, 2025 | 2.50 | 3.30 | 2.50 | 2.90 | 2.90 | 1.75% | 50,225 |
| Aug 27, 2025 | 3.20 | 3.20 | 2.50 | 2.85 | 2.85 | -5.00% | 79,890 |
| Aug 26, 2025 | 2.50 | 3.00 | 2.50 | 3.00 | 3.00 | - | 18,479 |
| Aug 22, 2025 | 2.62 | 3.00 | 2.55 | 3.00 | 3.00 | 5.26% | 290,047 |
| Aug 21, 2025 | 2.53 | 2.85 | 2.50 | 2.85 | 2.85 | 3.64% | 29,354 |
| Aug 20, 2025 | 2.80 | 3.02 | 2.50 | 2.75 | 2.75 | -6.78% | 106,029,312 |
| Aug 19, 2025 | 3.00 | 3.10 | 2.80 | 2.95 | 2.95 | -5.45% | 167,268 |
| Aug 18, 2025 | 3.26 | 3.26 | 2.80 | 3.12 | 3.12 | - | 2,177 |
| Aug 15, 2025 | 2.80 | 3.50 | 2.80 | 3.12 | 3.12 | -8.24% | 10,442 |
| Aug 14, 2025 | 2.80 | 3.40 | 2.80 | 3.40 | 3.40 | 14.48% | 2,280 |
| 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 | - | - |