Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 0.9000
0.00 (0.00%)
Jul 28, 2026, 4:45 PM GMT
Mothercare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |