Mothercare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.27	0.30	0.19	0.24	0.24	22.00%	4,257,190
Nov 5, 2026	0.20	0.30	0.18	0.20	0.20	2.56%	1,484,646
Nov 4, 2026	0.20	0.22	0.16	0.20	0.20	-2.50%	3,018,963
Nov 3, 2026	0.20	0.30	0.16	0.20	0.20	-18.37%	7,844,283
Nov 2, 2026	0.19	0.30	0.19	0.25	0.25	-2.00%	1,451,249
Oct 30, 2026	0.20	0.25	0.18	0.25	0.25	16.28%	860,052
Oct 29, 2026	0.20	0.30	0.20	0.22	0.22	7.50%	510,954
Oct 28, 2026	0.22	0.22	0.18	0.20	0.20	-4.76%	6,629,862
Oct 27, 2026	0.23	0.23	0.18	0.21	0.21	5.00%	381,495
Oct 26, 2026	0.20	0.28	0.18	0.20	0.20	2.56%	4,457,909
Oct 23, 2026	0.20	0.28	0.18	0.20	0.20	-11.36%	7,203,579
Oct 22, 2026	0.20	0.25	0.18	0.22	0.22	-0.90%	2,790,982
Oct 21, 2026	0.20	0.34	0.20	0.22	0.22	-9.39%	6,144,644
Oct 20, 2026	0.15	0.27	0.15	0.25	0.25	2.08%	2,781,998
Oct 19, 2026	0.27	0.29	0.22	0.24	0.24	-4.00%	556,499
Oct 16, 2026	0.30	0.26	0.22	0.25	0.25	8.23%	13,379,221
Oct 15, 2026	0.26	0.23	0.20	0.23	0.23	5.48%	3,937,018
Oct 14, 2026	0.27	0.27	0.19	0.22	0.22	0.46%	2,087,830
Oct 13, 2026	0.21	0.30	0.18	0.22	0.22	-10.29%	14,706,362
Oct 12, 2026	0.25	0.25	0.21	0.24	0.24	3.40%	2,138,869
Oct 9, 2026	0.23	0.28	0.20	0.24	0.24	-0.42%	10,336,199
Oct 8, 2026	0.28	0.34	0.22	0.24	0.24	-21.33%	8,679,946
Oct 7, 2026	0.30	0.37	0.24	0.30	0.30	5.26%	10,593,702
Oct 6, 2026	0.35	0.40	0.25	0.29	0.29	-18.57%	9,699,401
Oct 5, 2026	0.29	0.37	0.25	0.35	0.35	29.63%	10,277,325
Oct 2, 2026	0.28	0.36	0.25	0.27	0.27	-3.57%	5,566,607
Oct 1, 2026	0.30	0.35	0.25	0.28	0.28	-20.00%	9,977,943
Sep 30, 2026	0.36	0.40	0.30	0.35	0.35	-14.22%	24,346,273
Sep 29, 2026	0.28	0.50	0.24	0.41	0.41	31.61%	36,343,140
Sep 28, 2026	0.35	0.46	0.26	0.31	0.31	3.33%	26,620,323
Sep 25, 2026	0.12	0.50	0.10	0.30	0.30	130.77%	200,416,775
Sep 24, 2026	0.13	0.21	0.11	0.13	0.13	30.00%	80,788,356
Sep 23, 2026	0.10	0.11	0.06	0.10	0.10	-9.09%	44,520,133
Sep 22, 2026	0.10	0.13	0.08	0.11	0.11	-38.89%	52,144,097
Sep 21, 2026	0.20	0.20	0.07	0.18	0.18	-10.00%	121,167,177
Sep 18, 2026	0.25	0.27	0.15	0.20	0.20	-74.36%	81,378,166
Sep 17, 2026	0.62	0.90	0.62	0.78	0.78	-12.85%	756,603
Sep 16, 2026	0.79	0.90	0.61	0.90	0.90	5.29%	218,929
Sep 15, 2026	0.64	0.86	0.64	0.85	0.85	-	167,560
Sep 14, 2026	0.72	0.86	0.63	0.85	0.85	-	1,145,044
Sep 11, 2026	0.80	0.86	0.71	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	0.86	0.71	0.85	0.85	-3.41%	356,885
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	0.71	0.95	0.70	0.71	0.71	-	274,223
Sep 3, 2026	0.87	0.95	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	0.95	0.70	0.71	0.71	-17.06%	334,627
Aug 28, 2026	0.95	0.95	0.70	0.85	0.85	21.43%	695,224