Mothercare plc MTC
LSE · United Kingdom · Consumer Non-Durables
GBp 0.2800-0.07 (-20.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.28 | -20.00% | GBp 0.31 | GBp 0.35 | GBp 0.25 | 9.98M |
| 2026-09-30 | GBp 0.35 | -14.22% | GBp 0.36 | GBp 0.40 | GBp 0.30 | 24.35M |
| 2026-09-29 | GBp 0.41 | +31.61% | GBp 0.28 | GBp 0.50 | GBp 0.23 | 36.34M |
| 2026-09-28 | GBp 0.31 | +3.33% | GBp 0.35 | GBp 0.46 | GBp 0.26 | 26.62M |
| 2026-09-25 | GBp 0.30 | +130.77% | GBp 0.12 | GBp 0.50 | GBp 0.10 | 200.42M |
| 2026-09-24 | GBp 0.13 | +30.00% | GBp 0.13 | GBp 0.21 | GBp 0.08 | 80.79M |
| 2026-09-23 | GBp 0.10 | -9.09% | GBp 0.10 | GBp 0.11 | GBp 0.06 | 44.52M |
| 2026-09-22 | GBp 0.11 | -38.89% | GBp 0.10 | GBp 0.13 | GBp 0.08 | 52.14M |
| 2026-09-21 | GBp 0.18 | -10.00% | GBp 0.20 | GBp 0.20 | GBp 0.06 | 121.17M |
| 2026-09-18 | GBp 0.20 | -74.36% | GBp 0.25 | GBp 0.27 | GBp 0.15 | 81.38M |
| 2026-09-17 | GBp 0.78 | -12.85% | GBp 0.62 | GBp 0.90 | GBp 0.62 | 756.60K |
| 2026-09-16 | GBp 0.89 | +5.29% | GBp 0.79 | GBp 0.90 | GBp 0.61 | 218.93K |
| 2026-09-15 | GBp 0.85 | 0.00% | GBp 0.64 | GBp 0.86 | GBp 0.64 | 167.56K |
| 2026-09-14 | GBp 0.85 | 0.00% | GBp 0.71 | GBp 0.86 | GBp 0.63 | 1.15M |
| 2026-09-11 | GBp 0.85 | -0.58% | GBp 0.80 | GBp 0.86 | GBp 0.71 | 840.34K |
| 2026-09-10 | GBp 0.86 | +0.59% | GBp 0.71 | GBp 0.86 | GBp 0.71 | 828.55K |
| 2026-09-09 | GBp 0.85 | -3.41% | GBp 0.71 | GBp 0.86 | GBp 0.71 | 356.88K |
| 2026-09-08 | GBp 0.88 | +24.82% | GBp 0.72 | GBp 0.95 | GBp 0.70 | 246.51K |
| 2026-09-07 | GBp 0.70 | 0.00% | GBp 0.95 | GBp 0.95 | GBp 0.70 | 787.14K |
| 2026-09-04 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.95 | GBp 0.70 | 274.22K |
| 2026-09-03 | GBp 0.70 | 0.00% | GBp 0.87 | GBp 0.95 | GBp 0.70 | 428.21K |
| 2026-09-02 | GBp 0.70 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.70 | 427.21K |
| 2026-09-01 | GBp 0.70 | -17.06% | GBp 0.70 | GBp 0.95 | GBp 0.70 | 334.63K |
| 2026-08-28 | GBp 0.85 | +21.43% | GBp 0.95 | GBp 0.95 | GBp 0.70 | 695.22K |
| 2026-08-27 | GBp 0.70 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.70 | 1.02M |
| 2026-08-26 | GBp 0.70 | 0.00% | GBp 0.85 | GBp 0.95 | GBp 0.70 | 441.93K |
| 2026-08-25 | GBp 0.70 | -4.76% | GBp 0.88 | GBp 0.99 | GBp 0.70 | 159.51K |
| 2026-08-24 | GBp 0.74 | -8.12% | GBp 1.00 | GBp 1.00 | GBp 0.74 | 392.63K |
| 2026-08-21 | GBp 0.80 | -0.62% | GBp 1.00 | GBp 1.00 | GBp 0.74 | 1.53M |
| 2026-08-20 | GBp 0.81 | +9.52% | GBp 0.88 | GBp 1.00 | GBp 0.74 | 988.70K |
| 2026-08-19 | GBp 0.74 | -2.00% | GBp 0.94 | GBp 1.00 | GBp 0.74 | 477.23K |
| 2026-08-18 | GBp 0.75 | -11.76% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 639.32K |
| 2026-08-17 | GBp 0.85 | +21.43% | GBp 0.98 | GBp 1.00 | GBp 0.70 | 1.05M |
| 2026-08-14 | GBp 0.70 | -17.65% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 135.67K |
| 2026-08-13 | GBp 0.85 | +6.25% | GBp 0.98 | GBp 1.00 | GBp 0.70 | 1.95M |
| 2026-08-12 | GBp 0.80 | -8.57% | GBp 0.80 | GBp 1.00 | GBp 0.80 | 328.45K |
| 2026-08-11 | GBp 0.88 | -10.71% | GBp 0.99 | GBp 1.00 | GBp 0.70 | 565.43K |
| 2026-08-10 | GBp 0.98 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 641.44K |
| 2026-08-07 | GBp 0.98 | +39.01% | GBp 1.20 | GBp 1.20 | GBp 0.70 | 762.38K |
| 2026-08-06 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 1.00 | GBp 0.70 | 492.62K |
| 2026-08-05 | GBp 0.70 | -11.88% | GBp 0.70 | GBp 1.00 | GBp 0.70 | 39.64K |
| 2026-08-04 | GBp 0.80 | 0.00% | GBp 0.73 | GBp 1.00 | GBp 0.70 | 197.81K |
| 2026-08-03 | GBp 0.80 | +14.29% | GBp 1.00 | GBp 1.00 | GBp 0.72 | 618.85K |
| 2026-07-31 | GBp 0.70 | -29.29% | GBp 0.95 | GBp 1.00 | GBp 0.70 | 485.52K |
| 2026-07-30 | GBp 0.99 | +40.43% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 283.38K |
| 2026-07-29 | GBp 0.70 | -21.67% | GBp 0.70 | GBp 1.00 | GBp 0.70 | 101.02K |
| 2026-07-28 | GBp 0.90 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 942.79K |
| 2026-07-27 | GBp 0.90 | +28.57% | GBp 1.30 | GBp 1.30 | GBp 0.70 | 790.56K |
| 2026-07-24 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 1.00 | GBp 0.70 | 130.55K |
| 2026-07-23 | GBp 0.70 | -30.00% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 86.36K |
| 2026-07-22 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 0.72 | 836.95K |
| 2026-07-21 | GBp 1.00 | +2.04% | GBp 1.00 | GBp 1.00 | GBp 0.72 | 828.29K |
| 2026-07-20 | GBp 0.98 | +40.00% | GBp 0.98 | GBp 1.00 | GBp 0.72 | 662.60K |
| 2026-07-17 | GBp 0.70 | -17.65% | GBp 0.70 | GBp 1.00 | GBp 0.70 | 124.16K |
| 2026-07-16 | GBp 0.85 | -5.56% | GBp 0.90 | GBp 0.90 | GBp 0.70 | 184.70K |
| 2026-07-15 | GBp 0.90 | +2.27% | GBp 0.86 | GBp 1.00 | GBp 0.70 | 1.02M |
| 2026-07-14 | GBp 0.88 | +4.76% | GBp 0.90 | GBp 1.00 | GBp 0.71 | 1.44M |
| 2026-07-13 | GBp 0.84 | +20.00% | GBp 0.98 | GBp 1.00 | GBp 0.75 | 1.07M |
| 2026-07-10 | GBp 0.70 | -1.41% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 865.78K |
| 2026-07-09 | GBp 0.71 | -11.25% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 161.46K |
| 2026-07-08 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 1.00 | GBp 0.80 | 62.17K |
| 2026-07-07 | GBp 0.80 | -15.79% | GBp 0.80 | GBp 1.00 | GBp 0.73 | 354.87K |
| 2026-07-06 | GBp 0.95 | +5.56% | GBp 0.95 | GBp 1.00 | GBp 0.70 | 2.76K |
| 2026-07-03 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.72 | 831.41K |
| 2026-07-02 | GBp 0.90 | -5.26% | GBp 0.93 | GBp 0.93 | GBp 0.70 | 337.55K |
| 2026-07-01 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.80 | 117.05K |
| 2026-06-30 | GBp 0.95 | +1.06% | GBp 0.80 | GBp 1.00 | GBp 0.70 | 1.53M |
| 2026-06-29 | GBp 0.94 | -3.59% | GBp 0.76 | GBp 1.25 | GBp 0.70 | 509.05K |
| 2026-06-26 | GBp 0.98 | -18.07% | GBp 0.90 | GBp 0.98 | GBp 0.75 | 1.03M |
| 2026-06-25 | GBp 1.19 | -4.03% | GBp 0.77 | GBp 1.19 | GBp 0.77 | 605.53K |
| 2026-06-24 | GBp 1.24 | +3.33% | GBp 1.24 | GBp 1.24 | GBp 0.75 | 116.53K |
| 2026-06-23 | GBp 1.20 | -4.00% | GBp 0.83 | GBp 1.20 | GBp 0.75 | 1.29M |
| 2026-06-22 | GBp 1.25 | +38.12% | GBp 1.25 | GBp 1.25 | GBp 0.81 | 2.95M |
| 2026-06-19 | GBp 0.90 | -7.65% | GBp 1.00 | GBp 1.25 | GBp 0.78 | 2.07M |
| 2026-06-18 | GBp 0.98 | +38.03% | GBp 1.00 | GBp 1.00 | GBp 0.71 | 2.62M |
| 2026-06-17 | GBp 0.71 | +0.71% | GBp 0.71 | GBp 1.00 | GBp 0.71 | 318.46K |
| 2026-06-16 | GBp 0.70 | +0.71% | GBp 0.71 | GBp 1.00 | GBp 0.70 | 774.45K |
| 2026-06-15 | GBp 0.70 | -6.67% | GBp 1.00 | GBp 1.00 | GBp 0.70 | 524.71K |
| 2026-06-12 | GBp 0.75 | -22.68% | GBp 0.75 | GBp 1.04 | GBp 0.75 | 250.00K |
| 2026-06-11 | GBp 0.97 | 0.00% | GBp 0.81 | GBp 1.00 | GBp 0.73 | 420.04K |
| 2026-06-10 | GBp 0.97 | +7.78% | GBp 0.70 | GBp 1.00 | GBp 0.70 | 145.26K |
| 2026-06-09 | GBp 0.90 | +12.50% | GBp 0.90 | GBp 1.00 | GBp 0.70 | 113.04K |
| 2026-06-08 | GBp 0.80 | -10.11% | GBp 0.95 | GBp 1.00 | GBp 0.70 | 362.02K |
| 2026-06-05 | GBp 0.89 | -11.00% | GBp 0.75 | GBp 1.00 | GBp 0.70 | 2.05M |
| 2026-06-04 | GBp 1.00 | +1.52% | GBp 1.00 | GBp 1.00 | GBp 0.74 | 845.81K |
| 2026-06-03 | GBp 0.99 | -29.64% | GBp 1.50 | GBp 1.50 | GBp 0.70 | 3.32M |
| 2026-06-02 | GBp 1.40 | +40.00% | GBp 0.60 | GBp 1.40 | GBp 0.60 | 1.24M |
| 2026-06-01 | GBp 1.00 | +63.93% | GBp 0.75 | GBp 1.00 | GBp 0.61 | 7.30M |
| 2026-05-29 | GBp 0.61 | -39.00% | GBp 0.70 | GBp 0.80 | GBp 0.61 | 3.45M |
| 2026-05-28 | GBp 1.00 | +11.11% | GBp 0.80 | GBp 1.00 | GBp 0.71 | 2.94M |