Mothercare plc (AIM:MTC)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.100 (11.11%)
May 28, 2026, 4:45 PM GMT
Mothercare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1.50 | 1.50 | 0.90 | 1.06 | 1.06 | -4.34% | 747,362 |
| Apr 23, 2026 | 1.00 | 1.20 | 1.00 | 1.11 | 1.11 | 0.91% | 642,320 |
| Apr 22, 2026 | 1.49 | 1.50 | 1.00 | 1.10 | 1.10 | - | 2,570,981 |
| Apr 21, 2026 | 1.46 | 1.49 | 1.00 | 1.10 | 1.10 | -6.81% | 1,528,533 |
| Apr 20, 2026 | 1.06 | 1.50 | 1.05 | 1.18 | 1.18 | -7.84% | 280,459 |
| Apr 17, 2026 | 1.46 | 1.49 | 1.00 | 1.28 | 1.28 | 8.51% | 1,640,711 |
| Apr 16, 2026 | 1.45 | 1.49 | 1.02 | 1.18 | 1.18 | 8.80% | 647,166 |
| Apr 15, 2026 | 1.00 | 1.50 | 1.00 | 1.08 | 1.08 | -6.49% | 587,095 |
| Apr 14, 2026 | 1.35 | 1.38 | 1.00 | 1.16 | 1.16 | 3.59% | 1,397,498 |
| Apr 13, 2026 | 1.40 | 1.45 | 0.95 | 1.12 | 1.12 | -20.64% | 4,062,852 |
| Apr 10, 2026 | 1.00 | 2.00 | 1.00 | 1.41 | 1.41 | -9.35% | 1,623,317 |
| Apr 9, 2026 | 1.21 | 1.57 | 1.21 | 1.55 | 1.55 | 9.93% | 1,878,479 |
| Apr 8, 2026 | 1.01 | 1.64 | 1.01 | 1.41 | 1.41 | 10.59% | 3,469,607 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.15 | 1.28 | 1.28 | 2.00% | 447,292 |
| Apr 2, 2026 | 1.16 | 1.48 | 1.11 | 1.25 | 1.25 | -20.89% | 718,969 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.10 | 1.58 | 1.58 | 26.91% | 828,242 |
| Mar 31, 2026 | 1.45 | 1.50 | 1.00 | 1.25 | 1.25 | 4.62% | 560,697 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.00 | 1.19 | 1.19 | -4.42% | 542,319 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.00 | 1.25 | 1.25 | -8.79% | 512,545 |
| Mar 26, 2026 | 1.86 | 1.86 | 1.00 | 1.37 | 1.37 | -9.00% | 667,627 |
| Mar 25, 2026 | 1.00 | 1.95 | 1.00 | 1.50 | 1.50 | 7.14% | 334,115 |
| Mar 24, 2026 | 1.04 | 1.76 | 1.04 | 1.40 | 1.40 | 12.45% | 77,920 |
| Mar 23, 2026 | 1.05 | 1.50 | 1.03 | 1.25 | 1.25 | -12.01% | 10,773 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.50 | 1.42 | 1.42 | -5.98% | 69,216 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.51 | 1.51 | -5.05% | 11,883 |
| Mar 18, 2026 | 1.50 | 1.89 | 1.50 | 1.59 | 1.59 | -11.45% | 233,257 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.59 | 1.79 | 1.79 | 2.58% | 44,621 |
| Mar 16, 2026 | 1.60 | 1.95 | 1.60 | 1.75 | 1.75 | 2.95% | 346 |
| Mar 13, 2026 | 1.50 | 1.89 | 1.50 | 1.70 | 1.70 | -4.24% | 67,849 |