Mothercare (MTC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mothercare

Date Open High Low Close* Volume
03/10/2025 3.50p 3.50p 2.90p 3.20p 783576
02/10/2025 3.00p 3.50p 3.00p 3.20p 527444
01/10/2025 3.20p 3.20p 2.90p 3.20p 2192
30/09/2025 3.20p 3.20p 2.50p 3.05p 1143390
29/09/2025 2.70p 3.20p 2.54p 3.00p 32667
26/09/2025 2.70p 3.20p 2.80p 3.00p 122778
25/09/2025 2.70p 3.00p 2.32p 2.75p 188626
24/09/2025 2.70p 3.00p 2.70p 2.85p 23774
23/09/2025 2.70p 3.30p 2.72p 2.85p 171529
22/09/2025 2.70p 3.20p 2.70p 3.00p 18509
19/09/2025 2.70p 3.20p 2.60p 3.00p 24780
18/09/2025 2.68p 3.10p 2.60p 2.95p 12755
17/09/2025 2.68p 3.04p 2.64p 2.90p 274358
16/09/2025 2.60p 2.95p 2.60p 2.96p 169203
15/09/2025 2.60p 3.30p 2.60p 2.95p 109700
12/09/2025 2.50p 3.30p 2.40p 2.95p 626592
11/09/2025 3.20p 3.20p 3.20p 2.93p 351151
10/09/2025 3.20p 3.20p 3.08p 3.20p 199282
09/09/2025 3.20p 3.21p 3.18p 3.21p 786
08/09/2025 3.20p 2.85p 2.52p 2.86p 20085
05/09/2025 3.20p 3.20p 2.52p 2.85p 25457
04/09/2025 3.50p 3.20p 2.52p 2.85p 24438
03/09/2025 3.50p 3.90p 3.10p 3.20p 1857
02/09/2025 3.50p 3.70p 2.60p 3.10p 71378
01/09/2025 3.50p 3.80p 2.65p 3.00p 46879
29/08/2025 2.50p 3.05p 2.60p 3.00p 1422
28/08/2025 2.50p 3.30p 2.50p 2.90p 50173
27/08/2025 2.50p 3.20p 2.50p 2.85p 79890
26/08/2025 2.50p 3.00p 2.50p 3.00p 17679
22/08/2025 2.50p 3.00p 2.55p 3.00p 201047
21/08/2025 2.50p 2.85p 2.50p 2.85p 15316
20/08/2025 2.80p 3.02p 2.50p 2.75p 148033
19/08/2025 2.80p 3.10p 2.80p 2.95p 166968
18/08/2025 2.80p 3.26p 2.80p 3.12p 1527
15/08/2025 2.80p 3.50p 2.80p 3.12p 5545
14/08/2025 2.80p 3.40p 2.80p 3.40p 1668
13/08/2025 2.80p 3.56p 2.97p 2.97p 500156
12/08/2025 2.80p 4.00p 2.80p 3.36p 34908
11/08/2025 2.80p 3.40p 2.80p 3.40p 2540
08/08/2025 3.00p 3.25p 2.82p 3.14p 8691
07/08/2025 3.00p 3.07p 2.80p 3.07p 205013
06/08/2025 3.00p 3.12p 2.80p 3.12p 4324
05/08/2025 3.00p 3.16p 2.90p 3.16p 100842
04/08/2025 2.90p 3.50p 2.90p 3.17p 47472
01/08/2025 2.80p 3.90p 2.80p 3.32p 11838
31/07/2025 2.80p 3.88p 2.80p 3.34p 34657
30/07/2025 2.80p 3.35p 2.80p 3.35p 107541
29/07/2025 2.80p 3.88p 2.80p 3.35p 5247
28/07/2025 2.62p 3.70p 2.60p 3.25p 85956
25/07/2025 3.90p 3.90p 2.62p 2.80p 317978
24/07/2025 3.20p 3.90p 2.62p 2.80p 98137
23/07/2025 3.20p 3.90p 2.89p 3.26p 12653
22/07/2025 3.20p 3.50p 2.61p 2.91p 176331
21/07/2025 3.20p 3.90p 2.68p 3.25p 6963
18/07/2025 3.20p 3.90p 2.60p 3.26p 3026
17/07/2025 3.20p 3.25p 2.60p 3.25p 253793
16/07/2025 3.20p 3.90p 2.62p 3.25p 106496
15/07/2025 3.20p 3.20p 2.60p 2.90p 91149
14/07/2025 2.70p 3.30p 2.62p 2.85p 87209
11/07/2025 2.70p 3.25p 2.62p 3.25p 52398
10/07/2025 2.70p 3.30p 2.62p 2.96p 9945
09/07/2025 2.70p 3.25p 3.25p 3.25p 0
08/07/2025 2.70p 3.25p 2.62p 3.25p 300
07/07/2025 2.70p 3.25p 2.62p 3.25p 395
04/07/2025 2.70p 3.25p 3.25p 3.25p 0
03/07/2025 2.70p 3.25p 3.16p 3.25p 20000
02/07/2025 2.70p 3.30p 2.61p 3.30p 76547
01/07/2025 3.20p 3.90p 2.72p 3.05p 231412
30/06/2025 2.80p 3.30p 2.62p 3.30p 48602
27/06/2025 2.80p 3.26p 2.62p 3.26p 24166
26/06/2025 2.80p 3.90p 2.78p 2.88p 86068
25/06/2025 2.79p 3.36p 2.79p 2.79p 342170
24/06/2025 3.00p 2.87p 2.65p 2.87p 125135
23/06/2025 3.00p 3.10p 2.50p 2.74p 664822
20/06/2025 2.98p 2.75p 2.50p 2.75p 1332
19/06/2025 2.98p 2.98p 2.60p 2.60p 60645
18/06/2025 2.40p 2.63p 2.32p 2.63p 7736
17/06/2025 2.40p 2.63p 2.40p 2.63p 21236
16/06/2025 2.40p 2.98p 2.32p 2.65p 10939
13/06/2025 2.40p 2.75p 2.30p 2.63p 182556
12/06/2025 2.40p 2.98p 2.30p 2.62p 4510
11/06/2025 2.40p 3.00p 2.40p 2.67p 8783
10/06/2025 2.40p 2.67p 2.49p 2.67p 11998
09/06/2025 2.40p 2.98p 2.40p 2.67p 8557
06/06/2025 2.98p 2.67p 2.49p 2.67p 475
05/06/2025 2.98p 2.67p 2.49p 2.67p 4991
04/06/2025 2.98p 2.98p 2.40p 2.67p 217
03/06/2025 2.98p 3.00p 2.40p 2.67p 101746
02/06/2025 2.30p 3.00p 2.40p 2.67p 15744
30/05/2025 2.30p 3.00p 2.40p 2.67p 11867
29/05/2025 2.30p 3.00p 2.40p 2.67p 30489
28/05/2025 2.30p 2.69p 2.40p 2.69p 83
27/05/2025 2.30p 3.00p 2.40p 2.67p 4448
23/05/2025 2.30p 2.67p 2.49p 2.67p 11531
22/05/2025 2.30p 3.00p 2.40p 2.67p 5581
21/05/2025 2.30p 2.80p 2.20p 2.67p 215421
20/05/2025 2.30p 2.98p 2.40p 2.67p 7997
19/05/2025 2.30p 3.00p 2.62p 2.69p 982
16/05/2025 2.30p 2.98p 2.62p 2.67p 46386
15/05/2025 2.30p 2.70p 2.62p 2.67p 82102
14/05/2025 2.30p 2.98p 2.40p 2.76p 231587
13/05/2025 2.30p 2.74p 2.00p 2.65p 269192
12/05/2025 2.30p 2.37p 2.00p 2.28p 29341
09/05/2025 2.30p 2.48p 2.00p 2.24p 8087
08/05/2025 2.30p 2.48p 2.23p 2.23p 47302
07/05/2025 2.00p 2.57p 2.32p 2.57p 358
06/05/2025 2.00p 2.86p 2.00p 2.49p 70550
02/05/2025 2.00p 2.98p 2.00p 2.29p 73507
01/05/2025 2.00p 2.80p 2.05p 2.47p 9665
30/04/2025 2.00p 2.74p 2.00p 2.47p 21659
29/04/2025 2.00p 2.80p 2.00p 2.50p 2483
28/04/2025 2.20p 2.74p 2.00p 2.32p 298644
25/04/2025 2.50p 2.88p 2.22p 2.70p 6885
24/04/2025 2.50p 2.80p 2.32p 2.48p 39207
23/04/2025 2.50p 2.68p 2.30p 2.48p 99305
22/04/2025 2.88p 3.28p 2.51p 2.65p 49552
17/04/2025 2.60p 2.88p 2.60p 2.63p 42064
16/04/2025 2.60p 2.98p 2.60p 2.79p 119546
15/04/2025 2.50p 3.30p 2.50p 2.90p 22282
14/04/2025 2.70p 2.72p 2.50p 2.72p 54000
11/04/2025 2.70p 3.26p 2.60p 2.87p 272
10/04/2025 2.70p 3.18p 2.40p 2.62p 232040
09/04/2025 2.70p 2.97p 2.60p 2.97p 175
08/04/2025 2.70p 3.38p 2.70p 3.02p 48844
07/04/2025 2.70p 3.38p 2.70p 3.02p 3894
04/04/2025 2.70p 3.05p 2.70p 3.04p 48576
03/04/2025 2.70p 3.02p 2.70p 2.91p 5312
02/04/2025 2.60p 2.89p 2.69p 2.89p 1360
01/04/2025 2.60p 3.24p 2.60p 2.88p 152408
31/03/2025 2.50p 3.18p 2.50p 2.77p 19649
28/03/2025 2.50p 3.12p 2.50p 2.85p 6986
27/03/2025 2.50p 2.98p 2.50p 2.84p 4556
26/03/2025 2.50p 2.98p 2.40p 2.71p 362350
25/03/2025 2.50p 3.00p 2.40p 2.67p 56961
24/03/2025 2.98p 3.00p 2.50p 2.72p 3162
21/03/2025 2.98p 2.97p 2.50p 2.73p 2566
20/03/2025 2.98p 2.98p 2.50p 2.63p 70155
19/03/2025 2.60p 2.91p 2.57p 2.72p 19012
18/03/2025 2.60p 2.70p 2.51p 2.61p 36098
17/03/2025 2.60p 3.18p 2.54p 2.61p 182729
14/03/2025 2.80p 3.20p 2.60p 2.88p 505
13/03/2025 2.80p 3.18p 2.60p 2.87p 729
12/03/2025 2.80p 2.87p 2.60p 2.87p 1231
11/03/2025 2.80p 2.83p 2.60p 2.77p 315451
10/03/2025 3.00p 3.37p 2.80p 2.91p 75711
07/03/2025 3.02p 3.82p 3.24p 3.30p 30725
06/03/2025 3.02p 3.76p 3.00p 3.07p 64229
05/03/2025 2.94p 3.24p 2.82p 3.02p 59486
04/03/2025 2.94p 3.40p 2.74p 3.10p 77912
03/03/2025 3.20p 3.60p 3.20p 3.40p 6109
28/02/2025 3.20p 3.45p 3.25p 3.25p 0
27/02/2025 3.20p 4.00p 3.20p 3.45p 5260
26/02/2025 3.20p 3.48p 3.20p 3.41p 71353
25/02/2025 3.70p 3.70p 3.10p 3.45p 30726
24/02/2025 3.70p 4.00p 3.12p 3.30p 241701
21/02/2025 3.30p 3.65p 3.65p 3.65p 0
20/02/2025 3.30p 3.65p 3.30p 3.65p 17
19/02/2025 3.30p 3.65p 3.30p 3.65p 79659
18/02/2025 3.60p 3.65p 3.45p 3.65p 0
17/02/2025 3.60p 3.60p 3.30p 3.45p 1243
14/02/2025 3.40p 3.70p 3.20p 3.50p 34156
13/02/2025 3.80p 4.00p 3.30p 3.65p 719354
12/02/2025 3.70p 3.92p 3.30p 3.47p 18003
11/02/2025 3.60p 4.10p 3.75p 4.10p 13014
10/02/2025 3.60p 3.96p 3.40p 3.47p 40043
07/02/2025 3.60p 3.90p 3.00p 3.90p 852
06/02/2025 3.60p 3.59p 3.00p 3.59p 7371
05/02/2025 3.60p 3.70p 3.30p 3.65p 35569
04/02/2025 3.60p 3.98p 3.10p 3.37p 393287
03/02/2025 3.60p 4.20p 3.62p 4.20p 16801
31/01/2025 3.60p 4.00p 3.60p 3.78p 25069
30/01/2025 3.60p 3.84p 3.60p 3.84p 4104
29/01/2025 3.60p 3.90p 3.60p 3.72p 38030
28/01/2025 3.60p 3.96p 3.60p 3.76p 31562
27/01/2025 3.60p 4.00p 3.71p 3.76p 5353
24/01/2025 3.60p 4.15p 3.50p 4.15p 353
23/01/2025 3.60p 4.00p 3.74p 3.74p 424
22/01/2025 3.60p 4.00p 3.50p 3.72p 455365
21/01/2025 3.60p 3.88p 3.51p 3.64p 244305
20/01/2025 4.02p 4.20p 3.60p 3.81p 2171
17/01/2025 4.02p 4.02p 3.60p 3.78p 113480
16/01/2025 3.60p 4.20p 3.66p 3.89p 200985
15/01/2025 3.60p 4.62p 3.60p 3.86p 1144
14/01/2025 3.60p 4.20p 3.96p 4.20p 35606
13/01/2025 3.60p 4.62p 3.60p 3.86p 79671
10/01/2025 3.60p 4.62p 3.60p 4.20p 3407
09/01/2025 3.60p 4.20p 3.90p 4.20p 0
08/01/2025 3.60p 4.62p 3.80p 3.90p 476
07/01/2025 3.60p 4.20p 3.60p 4.20p 80999
06/01/2025 3.60p 4.68p 3.60p 4.00p 1699
03/01/2025 3.60p 4.72p 4.26p 4.26p 27371
02/01/2025 3.60p 4.80p 3.60p 4.30p 4765
31/12/2024 4.68p 4.80p 3.78p 4.30p 201629
30/12/2024 4.68p 4.80p 3.60p 3.60p 121548
27/12/2024 4.56p 4.56p 3.60p 4.26p 19784
24/12/2024 3.30p 4.80p 3.50p 4.15p 934
23/12/2024 3.30p 4.18p 3.30p 3.88p 757328
20/12/2024 3.30p 4.50p 3.60p 4.01p 1263139
19/12/2024 3.30p 4.50p 3.35p 4.05p 20984
18/12/2024 3.30p 4.20p 2.50p 3.90p 4034769

*Close Price adjusted for both dividends and splits