Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 2.730
+0.080 (3.02%)
Oct 31, 2025, 8:11 AM GMT+1
Mothercare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.50 | 2.73 | 2.50 | 2.73 | 2.73 | 3.02% | 850 |
| Oct 30, 2025 | 2.55 | 2.65 | 2.40 | 2.65 | 2.65 | 1.92% | 1,345 |
| Oct 29, 2025 | 2.30 | 2.96 | 2.30 | 2.60 | 2.60 | -2.99% | 51,608 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.40 | 2.68 | 2.68 | - | 5,303 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.41 | 2.68 | 2.68 | 3.08% | 94,834 |
| Oct 24, 2025 | 3.00 | 3.00 | 2.40 | 2.60 | 2.60 | 1.96% | 1,974 |
| Oct 23, 2025 | 3.00 | 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% | 80,950 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.60 | 2.70 | 2.70 | -3.57% | 593,004 |
| Oct 20, 2025 | 2.90 | 3.00 | 2.51 | 2.80 | 2.80 | -12.50% | 893,463 |
| 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 | 3.08 | 3.05 | 3.08 | 3.08 | -3.75% | 48,946 |
| Oct 13, 2025 | 3.50 | 3.50 | 2.80 | 3.20 | 3.20 | 1.59% | 400,949 |
| Oct 10, 2025 | 3.50 | 3.50 | 2.80 | 3.15 | 3.15 | 5.00% | 52,799 |
| Oct 9, 2025 | 3.15 | 3.20 | 2.80 | 3.00 | 3.00 | 0.33% | 18,056 |
| Oct 8, 2025 | 2.80 | 3.18 | 2.80 | 2.99 | 2.99 | -1.97% | 28,800 |
| Oct 7, 2025 | 2.84 | 3.50 | 2.84 | 3.05 | 3.05 | -4.69% | 103,751 |
| Oct 6, 2025 | 2.84 | 3.50 | 2.84 | 3.20 | 3.20 | - | 15,794 |
| Oct 3, 2025 | 3.39 | 3.50 | 2.90 | 3.20 | 3.20 | - | 783,576 |
| Oct 2, 2025 | 3.03 | 3.50 | 3.00 | 3.20 | 3.20 | - | 527,444 |
| Oct 1, 2025 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 4.92% | 3,981 |
| 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 | - | 54,667 |
| Sep 26, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 9.09% | 122,778 |
| Sep 25, 2025 | 2.70 | 3.00 | 2.32 | 2.75 | 2.75 | -3.51% | 188,626 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.70 | 2.85 | 2.85 | - | 30,553 |
| Sep 23, 2025 | 3.30 | 3.30 | 2.72 | 2.85 | 2.85 | -5.00% | 174,007 |
| Sep 22, 2025 | 2.70 | 3.20 | 2.70 | 3.00 | 3.00 | - | 25,723 |
| Sep 19, 2025 | 2.60 | 3.20 | 2.60 | 3.00 | 3.00 | 1.69% | 28,734 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.60 | 2.95 | 2.95 | 1.72% | 12,755 |
| Sep 17, 2025 | 3.04 | 3.04 | 2.64 | 2.90 | 2.90 | -2.03% | 334,308 |
| Sep 16, 2025 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | 0.34% | 333,406 |
| Sep 15, 2025 | 2.60 | 3.30 | 2.60 | 2.95 | 2.95 | - | 142,383 |
| 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 |