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
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
11th Sep 2026 (Fri) 0.80 0.85 0.715 0.85 840,336
10th Sep 2026 (Thu) 0.715 0.855 0.715 0.855 828,548
9th Sep 2026 (Wed) 0.71 0.85 0.71 0.85 356,877
8th Sep 2026 (Tue) 0.72 0.88 0.705 0.88 246,496
7th Sep 2026 (Mon) 0.95 0.95 0.705 0.705 787,114
4th Sep 2026 (Fri) 0.705 0.705 0.705 0.705 274,205
3rd Sep 2026 (Thu) 0.865 0.865 0.70 0.705 428,196
2nd Sep 2026 (Wed) 0.90 0.90 0.70 0.705 427,202
1st Sep 2026 (Tue) 0.705 0.705 0.70 0.705 334,618
31st Aug 2026 (Mon) 0.85 0.85 0.85 0.85 0
28th Aug 2026 (Fri) 0.95 0.95 0.70 0.85 695,201
27th Aug 2026 (Thu) 0.845 0.85 0.70 0.70 1,022,355
26th Aug 2026 (Wed) 0.85 0.90 0.70 0.70 441,905
25th Aug 2026 (Tue) 0.885 0.895 0.70 0.70 159,498
24th Aug 2026 (Mon) 0.995 0.995 0.735 0.735 392,624
21st Aug 2026 (Fri) 1.00 1.00 0.80 0.80 1,531,767
20th Aug 2026 (Thu) 0.885 1.00 0.75 0.805 988,692
19th Aug 2026 (Wed) 0.94 0.94 0.735 0.735 477,225
18th Aug 2026 (Tue) 0.995 0.995 0.70 0.75 639,304
17th Aug 2026 (Mon) 0.98 0.98 0.70 0.85 1,049,463
14th Aug 2026 (Fri) 1.00 1.00 0.70 0.70 135,671
13th Aug 2026 (Thu) 0.98 1.00 0.795 0.85 1,951,462
12th Aug 2026 (Wed) 0.80 0.80 0.80 0.80 328,446
11th Aug 2026 (Tue) 0.99 0.99 0.99 0.875 565,419
10th Aug 2026 (Mon) 1.00 1.00 0.98 0.98 641,419
7th Aug 2026 (Fri) 1.20 1.20 0.98 0.98 762,364
6th Aug 2026 (Thu) 0.705 0.705 0.705 0.705 492,618
5th Aug 2026 (Wed) 0.705 0.705 0.705 0.705 39,641
4th Aug 2026 (Tue) 0.73 0.80 0.73 0.80 197,808
3rd Aug 2026 (Mon) 1.00 1.00 0.80 0.80 618,832
FTSE 100 Latest
Value10,428.27
Change0.00