Mothercare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.28	0.28	0.20	0.25	0.25	5.93%	10,336,199
Oct 8, 2026	0.34	0.28	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	0.35	0.28	0.29	0.29	-18.57%	9,699,400
Oct 5, 2026	0.25	0.35	0.29	0.35	0.35	29.63%	10,277,326
Oct 2, 2026	0.29	0.28	0.28	0.27	0.27	-3.57%	5,566,607
Oct 1, 2026	0.31	0.32	0.28	0.28	0.28	-20.00%	9,977,943
Sep 30, 2026	0.37	0.37	0.33	0.35	0.35	-14.22%	24,346,273
Sep 29, 2026	0.29	0.42	0.28	0.41	0.41	31.61%	36,343,141
Sep 28, 2026	0.27	0.41	0.31	0.31	0.31	3.33%	26,620,322
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	0.12	0.13	0.13	30.00%	80,788,354
Sep 23, 2026	0.10	0.11	0.06	0.10	0.10	-9.09%	44,520,133
Sep 22, 2026	0.12	0.12	0.08	0.11	0.11	-38.89%	52,144,097
Sep 21, 2026	0.19	0.20	0.09	0.18	0.18	-10.00%	120,667,176
Sep 18, 2026	0.25	0.27	0.17	0.20	0.20	-74.36%	81,378,169
Sep 17, 2026	0.62	0.90	0.62	0.78	0.78	-12.85%	756,603
Sep 16, 2026	0.61	0.90	0.70	0.90	0.90	5.29%	218,928
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	0.72	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