Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mothercare (MTC) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.00 2.00 1.90 1.85 5,678,162
5th Feb 2026 (Thu) 1.90 1.90 1.81 1.865 210,663
4th Feb 2026 (Wed) 2.00 2.00 1.95 1.915 359,807
3rd Feb 2026 (Tue) 2.00 2.00 1.72 1.845 490,422
2nd Feb 2026 (Mon) 1.90 1.90 1.90 1.81 19,985
30th Jan 2026 (Fri) 2.08 2.08 2.00 1.86 261,815
29th Jan 2026 (Thu) 1.99 1.99 1.99 1.85 1,702,745
28th Jan 2026 (Wed) 1.86 1.945 1.86 1.945 808,081
27th Jan 2026 (Tue) 1.82 1.90 1.82 1.86 331,838
26th Jan 2026 (Mon) 1.92 1.92 1.83 1.97 661,412
23rd Jan 2026 (Fri) 2.03 2.12 2.03 2.12 47,803
22nd Jan 2026 (Thu) 1.93 2.03 1.93 2.03 75,180
21st Jan 2026 (Wed) 2.12 2.12 2.12 1.93 166,614
20th Jan 2026 (Tue) 1.87 2.00 1.86 1.91 388,356
19th Jan 2026 (Mon) 2.40 2.40 2.00 2.115 365,391
16th Jan 2026 (Fri) 2.40 2.40 2.40 2.115 134,055
15th Jan 2026 (Thu) 2.00 2.035 2.00 2.035 236,600
14th Jan 2026 (Wed) 2.10 2.10 1.90 2.00 4,515,768
13th Jan 2026 (Tue) 2.40 2.40 2.39 2.39 45,000
12th Jan 2026 (Mon) 2.32 2.32 2.32 2.40 339,627
9th Jan 2026 (Fri) 2.42 2.44 2.42 2.44 31,794
8th Jan 2026 (Thu) 2.38 2.42 2.38 2.42 801,304
7th Jan 2026 (Wed) 2.39 2.39 2.38 2.38 75,191
6th Jan 2026 (Tue) 2.36 2.36 2.30 2.39 254,434
5th Jan 2026 (Mon) 2.24 2.34 2.24 2.34 150,443
2nd Jan 2026 (Fri) 2.49 2.49 2.38 2.38 4,574
1st Jan 2026 (Thu) 2.49 2.49 2.49 2.49 0
31st Dec 2025 (Wed) 2.40 2.40 2.40 2.49 633
30th Dec 2025 (Tue) 2.44 2.51 2.44 2.51 190,625
29th Dec 2025 (Mon) 2.37 2.44 2.37 2.44 467,203
26th Dec 2025 (Fri) 2.37 2.37 2.37 2.37 0
25th Dec 2025 (Thu) 2.37 2.37 2.37 2.37 0
24th Dec 2025 (Wed) 2.19 2.37 2.19 2.37 2,197,320
23rd Dec 2025 (Tue) 2.22 2.22 2.22 2.19 47,187,922
22nd Dec 2025 (Mon) 2.45 2.46 2.45 2.46 21,808
19th Dec 2025 (Fri) 2.68 2.68 2.68 2.45 139,474
18th Dec 2025 (Thu) 2.34 2.40 2.34 2.40 38
17th Dec 2025 (Wed) 2.42 2.42 2.34 2.34 5,568
16th Dec 2025 (Tue) 2.38 2.42 2.38 2.42 9,626
15th Dec 2025 (Mon) 2.20 2.20 2.20 2.38 6,373
12th Dec 2025 (Fri) 2.24 2.31 2.24 2.31 116,595
11th Dec 2025 (Thu) 2.20 2.20 2.20 2.24 438,144
10th Dec 2025 (Wed) 2.49 2.49 2.38 2.38 53,610
9th Dec 2025 (Tue) 2.41 2.49 2.41 2.49 102,445
8th Dec 2025 (Mon) 2.48 2.48 2.41 2.41 14,980
FTSE 100 Latest
Value10,369.75
Change60.53