Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mothercare (MTC) Share Price

Intraday
Historical

Price	0.885p on 18-05-2026 at 15:40:00
Change	-0.015p -1.67%
Buy	0.885p
Sell	0.75p

Last Trade:	Buy 4.00 at 0.885p
Day's Volume:	491,236
Last Close:	0.885p
Open:	0.885p
ISIN:	GB0009067447

Day's Range	0.885p - 0.885p
52wk Range:	0.75p - 3.90p
Market Capitalisation:	£4.99m
VWAP:	0.856424p
Shares in Issue:	563.69m

Sector: Retailers

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mothercare (MTC) Latest Trades
Buy*	4	0.885p	Suspected BUY Trade	16:35:05 - 18-May-26
Sell*	6,853	0.7716p	Ordinary	14:20:21 - 18-May-26
Buy*	265,748	0.835p	Ordinary	14:05:32 - 18-May-26
Sell*	3,200	0.75p	SI Trade	13:58:05 - 18-May-26
Buy*	1,000	0.885p	SI Trade	13:58:05 - 18-May-26
Buy*	5,154	0.97p	SI Trade	09:49:14 - 18-May-26
Sell*	5,369	0.75p	SI Trade	09:03:20 - 18-May-26
Buy*	168	0.97p	SI Trade	09:03:20 - 18-May-26
Buy*	106	0.94p	Ordinary	08:30:21 - 18-May-26
Buy*	7	0.97p	Ordinary	08:19:45 - 18-May-26

See more Mothercare trades

Mothercare (MTC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	0.90	0.90	0.90	0.90	866,931
14th May 2026 (Thu)	0.76	1.00	0.75	0.99	234,961
13th May 2026 (Wed)	0.90	1.00	0.90	1.00	425,539
12th May 2026 (Tue)	0.905	1.00	0.905	1.00	260,148
11th May 2026 (Mon)	0.905	1.00	0.905	1.00	222,285
8th May 2026 (Fri)	1.00	1.00	1.00	1.00	588,560
7th May 2026 (Thu)	1.00	1.00	0.99	0.99	401,441
6th May 2026 (Wed)	0.90	1.10	0.90	1.00	3,577,274
5th May 2026 (Tue)	0.905	1.50	0.90	1.10	899,747
4th May 2026 (Mon)	1.19	1.19	1.19	1.19	0
1st May 2026 (Fri)	1.20	1.20	1.19	1.19	188,430
30th Apr 2026 (Thu)	1.20	1.20	1.20	1.0525	398,897
29th Apr 2026 (Wed)	1.20	1.20	1.20	1.20	123,094
28th Apr 2026 (Tue)	1.20	1.20	1.17	1.17	275,238
27th Apr 2026 (Mon)	1.0575	1.0575	1.0475	1.0475	116,931
24th Apr 2026 (Fri)	1.50	1.50	0.90	1.0575	747,349
23rd Apr 2026 (Thu)	1.00	1.20	1.00	1.105	642,309
22nd Apr 2026 (Wed)	1.49	1.49	1.00	1.095	2,570,919
21st Apr 2026 (Tue)	1.46	1.46	1.18	1.095	1,528,521
20th Apr 2026 (Mon)	1.06	1.06	1.06	1.175	280,451

See more Mothercare price history

Date	Source	Headline
Mothercare (MTC) Regulatory News
22nd Apr 2026 12:26 pm	BUS	Holding(s) in Company
13th Apr 2026 7:00 am	BUS	Pre-close trading update
13th Mar 2026 7:43 am	RNS	Block listing six monthly return
13th Mar 2026 7:43 am	BUS	Block listing six monthly return
23rd Feb 2026 7:01 am	GNW	Holding(s) in Company
20th Feb 2026 12:41 pm	RNS	Refinancing and pension contributions deferral
10th Feb 2026 9:14 am	GNW	Holding(s) in Company
24th Dec 2025 1:36 pm	RNS	Holding(s) in Company
24th Dec 2025 1:36 pm	GNW	Holding(s) in Company
24th Dec 2025 7:30 am	RNS	Holding(s) in Company

See more Mothercare regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38