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
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
29th May 2026 (Fri) 0.70 0.795 0.61 0.61 3,445,871
28th May 2026 (Thu) 0.80 1.00 0.795 1.00 2,944,980
27th May 2026 (Wed) 0.705 0.90 0.705 0.90 154,043
26th May 2026 (Tue) 0.88 1.00 0.88 0.85 697,405
25th May 2026 (Mon) 0.88 0.88 0.88 0.88 0
22nd May 2026 (Fri) 0.88 0.88 0.88 0.88 199,163
21st May 2026 (Thu) 0.88 0.88 0.88 0.88 187,801
20th May 2026 (Wed) 0.715 0.88 0.715 0.88 593,371
19th May 2026 (Tue) 0.88 0.88 0.875 0.875 593,317
18th May 2026 (Mon) 0.885 0.885 0.885 0.885 491,236
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
FTSE 100 Latest
Value10,489.04
Change-176.84