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
13th Nov 2026 (Fri) 0.161 0.161 0.161 0.165 1,931,754
12th Nov 2026 (Thu) 0.165 0.165 0.165 0.165 1,888,431
11th Nov 2026 (Wed) 0.161 0.195 0.161 0.195 3,481,129
10th Nov 2026 (Tue) 0.198 0.198 0.198 0.198 1,629,244
9th Nov 2026 (Mon) 0.25 0.25 0.20 0.20 967,185
6th Nov 2026 (Fri) 0.22 0.248 0.22 0.244 4,225,428
5th Nov 2026 (Thu) 0.20 0.20 0.20 0.20 1,484,646
4th Nov 2026 (Wed) 0.20 0.20 0.195 0.195 3,018,962
3rd Nov 2026 (Tue) 0.20 0.20 0.199 0.20 7,844,280
2nd Nov 2026 (Mon) 0.19 0.19 0.19 0.245 1,451,248
30th Oct 2026 (Fri) 0.20 0.20 0.20 0.25 860,052
29th Oct 2026 (Thu) 0.20 0.20 0.20 0.215 510,954
28th Oct 2026 (Wed) 0.21 0.21 0.20 0.20 6,629,862
27th Oct 2026 (Tue) 0.23 0.23 0.23 0.21 381,494
26th Oct 2026 (Mon) 0.20 0.20 0.20 0.20 4,457,906
23rd Oct 2026 (Fri) 0.22 0.22 0.195 0.195 7,203,578
22nd Oct 2026 (Thu) 0.20 0.20 0.20 0.22 2,790,982
21st Oct 2026 (Wed) 0.202 0.212 0.20 0.222 6,144,643
20th Oct 2026 (Tue) 0.15 0.19 0.15 0.245 2,781,996
19th Oct 2026 (Mon) 0.25 0.25 0.24 0.24 556,499
16th Oct 2026 (Fri) 0.24 0.26 0.22 0.25 13,379,220
15th Oct 2026 (Thu) 0.228 0.23 0.202 0.231 3,937,017
14th Oct 2026 (Wed) 0.2185 0.219 0.2185 0.219 2,087,830
13th Oct 2026 (Tue) 0.208 0.24 0.199 0.2185 14,706,361
12th Oct 2026 (Mon) 0.235 0.243 0.235 0.243 2,138,869
9th Oct 2026 (Fri) 0.23 0.25 0.23 0.235 10,336,199
8th Oct 2026 (Thu) 0.28 0.28 0.22 0.236 8,679,945
7th Oct 2026 (Wed) 0.30 0.30 0.25 0.30 10,593,701
6th Oct 2026 (Tue) 0.354 0.354 0.28 0.285 9,699,398
5th Oct 2026 (Mon) 0.292 0.35 0.292 0.35 10,277,321
2nd Oct 2026 (Fri) 0.28 0.28 0.28 0.27 5,566,606
1st Oct 2026 (Thu) 0.302 0.32 0.28 0.28 9,977,942
30th Sep 2026 (Wed) 0.36 0.37 0.33 0.35 24,346,271
29th Sep 2026 (Tue) 0.278 0.422 0.278 0.408 36,343,137
28th Sep 2026 (Mon) 0.35 0.41 0.31 0.31 26,620,319
25th Sep 2026 (Fri) 0.12 0.50 0.11 0.30 200,416,765
24th Sep 2026 (Thu) 0.129 0.21 0.12 0.13 80,788,354
23rd Sep 2026 (Wed) 0.099 0.10 0.071 0.10 44,520,131
22nd Sep 2026 (Tue) 0.10 0.124 0.08 0.11 52,144,092
21st Sep 2026 (Mon) 0.20 0.20 0.09 0.18 121,167,171
18th Sep 2026 (Fri) 0.25 0.27 0.17 0.20 81,378,114
17th Sep 2026 (Thu) 0.615 0.78 0.615 0.78 756,594
16th Sep 2026 (Wed) 0.79 0.895 0.70 0.895 218,926
15th Sep 2026 (Tue) 0.64 0.85 0.64 0.85 167,557
14th Sep 2026 (Mon) 0.715 0.85 0.70 0.85 1,145,029
FTSE 100 Latest
Value10,904.31
Change41.22