Mothercare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.72	0.85	0.72	0.85	0.85	-0.58%	840,344
Sep 10, 2026	0.72	0.86	0.72	0.86	0.86	0.59%	828,552
Sep 9, 2026	0.71	0.85	0.71	0.85	0.85	-3.41%	356,884
Sep 8, 2026	0.72	0.95	0.71	0.88	0.88	24.82%	246,514
Sep 7, 2026	0.95	0.95	0.70	0.71	0.71	-	787,137
Sep 4, 2026	0.73	0.71	0.71	0.71	0.71	-	274,223
Sep 3, 2026	0.95	0.87	0.70	0.71	0.71	-	428,207
Sep 2, 2026	0.90	0.95	0.70	0.71	0.71	-	427,212
Sep 1, 2026	0.71	0.71	0.70	0.71	0.71	-17.06%	334,627
Aug 28, 2026	0.85	0.95	0.70	0.85	0.85	21.43%	695,224
Aug 27, 2026	0.70	0.85	0.70	0.70	0.70	-	1,022,370
Aug 26, 2026	0.70	0.90	0.70	0.70	0.70	-	441,931
Aug 25, 2026	0.89	0.90	0.70	0.70	0.70	-4.76%	159,507
Aug 24, 2026	1.00	1.00	0.74	0.74	0.74	-8.13%	392,631
Aug 21, 2026	1.00	1.00	0.74	0.80	0.80	-0.62%	1,531,771
Aug 20, 2026	0.76	1.00	0.75	0.81	0.81	9.52%	988,696
Aug 19, 2026	1.00	0.94	0.74	0.74	0.74	-2.00%	477,234
Aug 18, 2026	1.00	1.00	0.70	0.75	0.75	-11.76%	639,321
Aug 17, 2026	0.70	0.98	0.70	0.85	0.85	21.43%	1,049,476
Aug 14, 2026	0.70	1.00	0.70	0.70	0.70	-17.65%	135,673
Aug 13, 2026	0.80	1.00	0.80	0.85	0.85	6.25%	1,951,468
Aug 12, 2026	0.81	0.80	0.80	0.80	0.80	-8.57%	328,448
Aug 11, 2026	1.00	0.99	0.99	0.88	0.88	-10.71%	565,431
Aug 10, 2026	0.96	1.00	0.98	0.98	0.98	-	641,443
Aug 7, 2026	1.20	1.20	0.98	0.98	0.98	39.01%	762,379
Aug 6, 2026	1.00	0.71	0.71	0.71	0.71	-	492,622
Aug 5, 2026	0.71	0.71	0.71	0.71	0.71	-11.88%	39,645
Aug 4, 2026	1.00	0.80	0.73	0.80	0.80	-	197,812
Aug 3, 2026	0.72	1.00	0.80	0.80	0.80	14.29%	618,852
Jul 31, 2026	0.88	0.95	0.70	0.70	0.70	-29.29%	485,515
Jul 30, 2026	0.70	1.00	0.99	0.99	0.99	40.43%	283,376
Jul 29, 2026	0.72	0.71	0.71	0.71	0.71	-21.67%	101,020
Jul 28, 2026	0.90	1.00	0.75	0.90	0.90	-	942,793
Jul 27, 2026	0.90	1.30	0.90	0.90	0.90	28.57%	777,591
Jul 24, 2026	1.00	0.70	0.70	0.70	0.70	-	130,551
Jul 23, 2026	1.00	1.00	0.70	0.70	0.70	-30.00%	86,361
Jul 22, 2026	1.00	1.00	1.00	1.00	1.00	-	836,947
Jul 21, 2026	0.72	1.00	1.00	1.00	1.00	2.04%	828,289
Jul 20, 2026	0.98	0.98	0.76	0.98	0.98	40.00%	662,596
Jul 17, 2026	1.00	0.70	0.70	0.70	0.70	-17.65%	124,161
Jul 16, 2026	0.88	0.90	0.85	0.85	0.85	-5.56%	184,703
Jul 15, 2026	0.86	0.90	0.71	0.90	0.90	2.27%	1,017,612
Jul 14, 2026	0.71	0.90	0.71	0.88	0.88	4.76%	1,439,693
Jul 13, 2026	1.00	0.98	0.84	0.84	0.84	20.00%	1,071,980
Jul 10, 2026	1.00	1.00	0.70	0.70	0.70	-1.41%	865,780
Jul 9, 2026	0.95	1.00	0.71	0.71	0.71	-11.25%	161,461
Jul 8, 2026	1.00	0.80	0.80	0.80	0.80	-	62,171
Jul 7, 2026	0.73	0.80	0.80	0.80	0.80	-15.79%	354,868
Jul 6, 2026	1.00	0.95	0.95	0.95	0.95	5.56%	2,755
Jul 3, 2026	0.90	1.00	0.72	0.90	0.90	-	831,410