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
17th Dec 2025 (Wed) 2.42 2.42 2.42 2.42 0
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
5th Dec 2025 (Fri) 2.39 2.48 2.39 2.48 20,470
4th Dec 2025 (Thu) 2.40 2.40 2.39 2.39 101,948
3rd Dec 2025 (Wed) 2.59 2.59 2.40 2.40 45,279
2nd Dec 2025 (Tue) 2.35 2.59 2.35 2.59 3,338
1st Dec 2025 (Mon) 2.40 2.40 2.40 2.35 104,423
28th Nov 2025 (Fri) 2.51 2.51 2.44 2.44 104
27th Nov 2025 (Thu) 2.40 2.40 2.40 2.51 169,913
26th Nov 2025 (Wed) 2.44 2.44 2.44 2.44 4,611
25th Nov 2025 (Tue) 2.50 2.50 2.40 2.44 606,269
24th Nov 2025 (Mon) 2.49 2.59 2.49 2.59 328
21st Nov 2025 (Fri) 2.50 2.50 2.50 2.49 75,546
20th Nov 2025 (Thu) 2.52 2.54 2.50 2.56 177,769
19th Nov 2025 (Wed) 2.64 2.64 2.53 2.53 25,216
18th Nov 2025 (Tue) 2.60 2.64 2.60 2.64 120
17th Nov 2025 (Mon) 2.60 2.60 2.60 2.60 407,143
14th Nov 2025 (Fri) 2.59 2.60 2.59 2.60 2,478
13th Nov 2025 (Thu) 2.55 2.59 2.55 2.59 54,447
12th Nov 2025 (Wed) 2.52 2.55 2.52 2.55 165,814
11th Nov 2025 (Tue) 2.30 2.30 2.30 2.52 129,286
10th Nov 2025 (Mon) 2.40 2.46 2.40 2.46 13,119
7th Nov 2025 (Fri) 2.30 2.30 2.30 2.40 132,186
6th Nov 2025 (Thu) 2.40 2.40 2.40 2.59 137,252
5th Nov 2025 (Wed) 2.40 2.40 2.30 2.40 606,271
4th Nov 2025 (Tue) 2.55 2.65 2.55 2.65 12,254
3rd Nov 2025 (Mon) 2.50 2.50 2.40 2.55 444,221
31st Oct 2025 (Fri) 2.65 2.73 2.65 2.73 850
30th Oct 2025 (Thu) 2.40 2.40 2.40 2.65 813
29th Oct 2025 (Wed) 2.68 2.68 2.60 2.60 26,608
28th Oct 2025 (Tue) 2.68 2.68 2.68 2.68 5,252
27th Oct 2025 (Mon) 2.60 2.60 2.60 2.68 91,098
24th Oct 2025 (Fri) 2.55 2.60 2.55 2.60 1,686
23rd Oct 2025 (Thu) 2.60 2.60 2.50 2.55 200,477
22nd Oct 2025 (Wed) 2.70 2.80 2.70 2.80 70,409
21st Oct 2025 (Tue) 2.70 3.00 2.60 2.70 589,422
20th Oct 2025 (Mon) 2.90 2.90 2.60 2.80 884,482
17th Oct 2025 (Fri) 3.20 3.20 3.20 3.20 0
FTSE 100 Latest
Value9,684.79
Change-66.52