Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 0.8000
-0.0050 (-0.62%)
Aug 21, 2026, 4:35 PM GMT
Mothercare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.75 | 1.00 | 0.75 | 0.90 | - | 11.80% | 1,531,759 |
| 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 |
| Jul 2, 2026 | 0.93 | 0.93 | 0.70 | 0.90 | 0.90 | -5.26% | 337,553 |
| Jul 1, 2026 | 0.80 | 0.95 | 0.95 | 0.95 | 0.95 | - | 117,048 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.80 | 0.95 | 0.95 | 1.06% | 1,530,101 |
| Jun 29, 2026 | 0.76 | 0.95 | 0.75 | 0.94 | 0.94 | -3.59% | 509,049 |
| Jun 26, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | -18.07% | 1,034,380 |
| Jun 25, 2026 | 0.77 | 1.19 | 0.77 | 1.19 | 1.19 | -4.03% | 605,533 |
| Jun 24, 2026 | 1.17 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 116,525 |
| Jun 23, 2026 | 0.89 | 1.20 | 0.83 | 1.20 | 1.20 | -4.00% | 1,289,343 |
| Jun 22, 2026 | 1.25 | 1.25 | 0.81 | 1.25 | 1.25 | 38.12% | 2,945,522 |
| Jun 19, 2026 | 1.00 | 1.25 | 0.78 | 0.91 | 0.91 | -7.65% | 2,065,809 |
| Jun 18, 2026 | 1.00 | 1.00 | 0.72 | 0.98 | 0.98 | 38.03% | 2,616,148 |
| Jun 17, 2026 | 0.71 | 1.00 | 0.71 | 0.71 | 0.71 | 0.71% | 318,457 |
| Jun 16, 2026 | 0.71 | 1.00 | 0.71 | 0.71 | 0.71 | 0.71% | 774,451 |
| Jun 15, 2026 | 1.00 | 1.00 | 0.70 | 0.70 | 0.70 | -6.67% | 524,711 |