Mothercare plc - MTC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.82	2.15	2.15	2.75	1.51	800,665
February 19, 2026	1.85	1.85	1.85	1.94	1.75	1.36M
February 18, 2026	2.1	1.7	1.7	2.1	1.7	1.09M
February 17, 2026	2.1	1.8	1.8	2.1	1.6	143,520
February 16, 2026	2	1.76	1.76	2	1.58	194,197
February 13, 2026	1.6	1.76	1.76	2	1.51	201,565
February 12, 2026	2.1	1.76	1.76	2.1	1.51	354,375
February 11, 2026	1.71	1.88	1.88	2	1.71	22,585
February 10, 2026	1.83	1.91	1.91	2.28	1.75	297,308
February 09, 2026	1.96	1.83	1.83	1.96	1.72	11,514
February 06, 2026	1.71	1.85	1.85	2	1.71	5.68M
February 05, 2026	1.9	1.87	1.87	1.92	1.81	211,086
February 04, 2026	2	1.92	1.92	2	1.76	459,772
February 03, 2026	1.71	1.85	1.85	2	1.71	490,622
February 02, 2026	1.76	1.81	1.81	1.9	1.72	29,935
January 30, 2026	2.08	1.86	1.86	2.08	1.72	261,850
January 29, 2026	1.86	1.85	1.85	2.16	1.8	1.7M
January 28, 2026	2.08	1.95	1.95	2.08	1.82	808,082
January 27, 2026	1.82	1.86	1.86	2.02	1.82	331,844
January 26, 2026	1.92	1.97	1.97	2.1	1.82	661,415
January 23, 2026	1.96	2.12	2.12	2.28	1.96	47,805
January 22, 2026	2.16	2.03	2.03	2.16	1.9	75,181
January 21, 2026	1.84	1.93	1.93	2.12	1.82	166,617
January 20, 2026	1.86	1.91	1.91	2.36	1.86	388,359
January 19, 2026	2.4	2.12	2.12	2.84	1.83	365,403
January 16, 2026	2.2	2.17	2.17	2.4	2.17	184,055
January 15, 2026	2.24	2.04	2.04	2.24	1.84	240,135
January 14, 2026	2.12	2	2	2.24	1.88	4.52M
January 13, 2026	2.19	2.39	2.39	2.39	2.19	90,000
January 12, 2026	2.25	2.4	2.4	2.5	2.23	339,727
January 09, 2026	2.7	2.44	2.18	2.7	2.18	31,794
January 08, 2026	2.64	2.42	2.42	2.64	2.1	1.3M
January 07, 2026	2.66	2.38	2.38	2.66	2.1	115,191
January 06, 2026	2.36	2.2	2.2	2.69	2.2	256,336
January 05, 2026	2.58	2.34	2.34	2.58	2.24	150,444
January 02, 2026	2.58	2.38	2.38	2.58	2.18	7,931
December 31, 2025	2.58	2.49	2.49	2.58	2.4	634
December 30, 2025	2.44	2.51	2.51	2.58	2.44	190,626
December 29, 2025	2.3	2.44	2.44	2.52	2.3	467,204
December 24, 2025	2.42	2.37	2.37	2.44	2.3	2.2M
December 23, 2025	2.48	2.19	2.19	2.58	2.19	47.19M
December 22, 2025	2.74	2.46	2.46	2.74	2.2	22,310
December 19, 2025	2.68	2.45	2.45	2.68	2.2	179,475
December 18, 2025	2.6	2.4	2.4	2.6	2.4	76
December 17, 2025	2.14	2.34	2.34	2.68	2.12	5,573
December 16, 2025	2.64	2.42	2.42	2.64	2.2	18,863
December 15, 2025	2.56	2.38	2.38	2.56	2.2	8,304
December 12, 2025	2.52	2.31	2.31	2.52	2.02	116,801
December 11, 2025	2.2	2.24	2.24	2.38	2.2	477,683
December 10, 2025	2.25	2.38	2.38	2.48	2.25	53,610
December 09, 2025	2.32	2.49	2.49	2.49	2.32	102,445
December 08, 2025	2.76	2.41	2.41	2.76	2.3	19,664
December 05, 2025	2.66	2.48	2.48	2.66	2.48	40,551
December 04, 2025	2.32	2.39	2.39	2.49	2.3	111,948
December 03, 2025	2.3	2.33	2.33	2.49	2.3	90,027
December 02, 2025	2.34	2.59	2.59	2.59	2.33	3,946
December 01, 2025	2.32	2.35	2.35	2.9	2.3	317,162
November 28, 2025	2.56	2.44	2.44	2.56	2.3	105
November 27, 2025	2.32	2.51	2.51	2.72	2.32	169,915
November 26, 2025	2.3	2.44	2.44	2.49	2.3	8,111

Mothercare plc (MTC.L) LSE