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
29th Jul 2026 (Wed) 0.705 0.705 0.705 0.705 101,017
28th Jul 2026 (Tue) 1.00 1.00 0.75 0.90 942,776
27th Jul 2026 (Mon) 1.30 1.30 0.90 0.90 790,538
24th Jul 2026 (Fri) 0.70 0.70 0.70 0.70 130,547
23rd Jul 2026 (Thu) 1.00 1.00 0.70 0.70 86,356
22nd Jul 2026 (Wed) 1.00 1.00 1.00 1.00 836,938
21st Jul 2026 (Tue) 1.00 1.00 1.00 1.00 828,286
20th Jul 2026 (Mon) 0.98 0.98 0.755 0.98 662,586
17th Jul 2026 (Fri) 0.70 0.70 0.70 0.70 124,158
16th Jul 2026 (Thu) 0.90 0.90 0.85 0.85 184,697
15th Jul 2026 (Wed) 0.86 0.90 0.705 0.90 1,017,601
14th Jul 2026 (Tue) 0.90 0.90 0.71 0.88 1,439,648
13th Jul 2026 (Mon) 0.98 0.98 0.84 0.84 1,071,950
10th Jul 2026 (Fri) 1.00 1.00 0.70 0.70 865,742
9th Jul 2026 (Thu) 0.995 0.995 0.71 0.71 161,460
8th Jul 2026 (Wed) 0.80 0.80 0.80 0.80 62,170
7th Jul 2026 (Tue) 0.80 0.80 0.80 0.80 354,862
6th Jul 2026 (Mon) 0.95 0.95 0.95 0.95 2,755
3rd Jul 2026 (Fri) 0.90 0.90 0.90 0.90 831,403
2nd Jul 2026 (Thu) 0.93 0.93 0.70 0.90 337,541
1st Jul 2026 (Wed) 0.95 0.95 0.95 0.95 117,046
30th Jun 2026 (Tue) 0.80 0.95 0.80 0.95 1,530,098
29th Jun 2026 (Mon) 0.76 0.95 0.75 0.94 509,027
26th Jun 2026 (Fri) 0.905 0.975 0.905 0.975 1,034,347
25th Jun 2026 (Thu) 0.77 1.19 0.77 1.19 605,514
24th Jun 2026 (Wed) 1.24 1.24 1.24 1.24 116,525
23rd Jun 2026 (Tue) 0.83 1.20 0.83 1.20 1,289,337
22nd Jun 2026 (Mon) 1.25 1.25 0.805 1.25 2,945,507
19th Jun 2026 (Fri) 1.00 1.00 0.855 0.905 2,065,779
18th Jun 2026 (Thu) 1.00 1.00 0.75 0.98 2,616,129
17th Jun 2026 (Wed) 0.71 0.71 0.71 0.71 318,451
16th Jun 2026 (Tue) 0.71 0.995 0.705 0.705 774,448
15th Jun 2026 (Mon) 1.00 1.00 0.70 0.70 524,703
12th Jun 2026 (Fri) 0.75 0.75 0.75 0.75 250,001
11th Jun 2026 (Thu) 0.805 0.97 0.805 0.97 420,030
10th Jun 2026 (Wed) 0.705 0.97 0.705 0.97 145,257
9th Jun 2026 (Tue) 0.90 0.90 0.90 0.90 113,030
8th Jun 2026 (Mon) 0.95 0.95 0.70 0.80 362,020
5th Jun 2026 (Fri) 0.75 0.895 0.75 0.89 2,049,550
4th Jun 2026 (Thu) 1.00 1.00 0.995 1.00 845,796
3rd Jun 2026 (Wed) 1.50 1.50 0.70 0.985 3,321,502
2nd Jun 2026 (Tue) 0.60 1.40 0.60 1.40 1,244,839
1st Jun 2026 (Mon) 0.75 1.00 0.74 1.00 7,301,795
FTSE 100 Latest
Value10,908.41
Change37.39