Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 0.8000
-0.1500 (-15.79%)
Jul 7, 2026, 4:35 PM GMT
Mothercare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 0.75 | 1.04 | 0.75 | 0.75 | 0.75 | -22.68% | 250,001 |
| Jun 11, 2026 | 0.81 | 1.00 | 0.73 | 0.97 | 0.97 | - | 420,037 |
| Jun 10, 2026 | 0.71 | 1.00 | 0.71 | 0.97 | 0.97 | 7.78% | 145,258 |
| Jun 9, 2026 | 0.90 | 1.00 | 0.71 | 0.90 | 0.90 | 12.50% | 113,036 |
| Jun 8, 2026 | 0.95 | 1.00 | 0.70 | 0.80 | 0.80 | -10.11% | 362,023 |
| Jun 5, 2026 | 0.75 | 1.00 | 0.71 | 0.89 | 0.89 | -11.00% | 2,029,616 |
| Jun 4, 2026 | 1.00 | 1.00 | 0.74 | 1.00 | 1.00 | 1.52% | 845,806 |
| Jun 3, 2026 | 1.50 | 1.50 | 0.70 | 0.99 | 0.99 | -29.64% | 3,321,570 |
| Jun 2, 2026 | 0.60 | 1.40 | 0.60 | 1.40 | 1.40 | 40.00% | 1,244,756 |
| Jun 1, 2026 | 0.75 | 1.00 | 0.74 | 1.00 | 1.00 | 63.93% | 7,301,192 |
| May 29, 2026 | 0.70 | 0.80 | 0.61 | 0.61 | 0.61 | -39.00% | 3,445,909 |
| May 28, 2026 | 0.80 | 1.00 | 0.71 | 1.00 | 1.00 | 11.11% | 2,944,985 |
| May 27, 2026 | 0.71 | 0.90 | 0.71 | 0.90 | 0.90 | 5.88% | 154,044 |
| May 26, 2026 | 0.88 | 1.00 | 0.71 | 0.85 | 0.85 | -3.41% | 697,411 |
| May 22, 2026 | 0.88 | 0.88 | 0.70 | 0.88 | 0.88 | - | 199,166 |
| May 21, 2026 | 0.88 | 0.88 | 0.71 | 0.88 | 0.88 | - | 187,802 |
| May 20, 2026 | 0.72 | 0.88 | 0.71 | 0.88 | 0.88 | 0.57% | 593,374 |
| May 19, 2026 | 0.88 | 0.88 | 0.70 | 0.88 | 0.88 | -1.13% | 593,319 |
| May 18, 2026 | 0.89 | 0.97 | 0.75 | 0.89 | 0.89 | -1.67% | 491,239 |
| May 15, 2026 | 0.90 | 1.00 | 0.75 | 0.90 | 0.90 | -9.09% | 866,932 |
| May 14, 2026 | 0.76 | 1.00 | 0.75 | 0.99 | 0.99 | -1.00% | 234,966 |
| May 13, 2026 | 0.90 | 1.00 | 0.81 | 1.00 | 1.00 | - | 425,542 |
| May 12, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | - | 260,149 |
| May 11, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | - | 222,289 |
| May 8, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 588,561 |
| May 7, 2026 | 1.00 | 1.00 | 0.90 | 0.99 | 0.99 | -1.00% | 401,446 |
| May 6, 2026 | 0.90 | 1.19 | 0.90 | 1.00 | 1.00 | -9.09% | 3,577,280 |
| May 5, 2026 | 0.91 | 1.50 | 0.90 | 1.10 | 1.10 | -7.56% | 899,775 |
| May 1, 2026 | 1.20 | 1.20 | 0.91 | 1.19 | 1.19 | 13.12% | 188,434 |
| Apr 30, 2026 | 1.20 | 1.20 | 0.91 | 1.05 | 1.05 | -12.33% | 398,905 |
| Apr 29, 2026 | 1.20 | 1.20 | 0.91 | 1.20 | 1.20 | 2.56% | 123,097 |
| Apr 28, 2026 | 1.20 | 1.20 | 0.91 | 1.17 | 1.17 | 11.75% | 275,242 |
| Apr 27, 2026 | 1.47 | 1.47 | 0.91 | 1.05 | 1.05 | -0.95% | 116,938 |