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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2.5	2.44	2.44	2.5	2.28	606,269
November 24, 2025	2.4	2.59	2.59	2.59	2.4	490
November 21, 2025	2.5	2.49	2.49	2.6	2.49	150,547
November 20, 2025	2.54	2.56	2.56	2.68	2.45	177,849
November 19, 2025	2.54	2.53	2.53	2.54	2.53	31,121
November 18, 2025	2.5	2.64	2.64	2.64	2.5	120
November 17, 2025	2.3	2.6	2.6	2.9	2.3	407,143
November 14, 2025	2.3	2.6	2.6	2.88	2.3	3,229
November 13, 2025	2.22	2.59	2.59	2.59	2.2	54,447
November 12, 2025	2.5	2.55	2.55	2.7	2.22	269,814
November 11, 2025	2.3	2.52	2.52	2.52	2.3	129,286
November 10, 2025	2.88	2.46	2.46	2.88	2.22	13,119
November 07, 2025	2.82	2.4	2.4	2.82	2.3	132,186
November 06, 2025	2.4	2.59	2.59	2.88	2.4	137,270
November 05, 2025	2.4	2.4	2.4	2.9	2.3	606,273
November 04, 2025	2.2	2.65	2.65	2.65	2.2	12,255
November 03, 2025	2.5	2.55	2.55	3	2.3	444,224
October 31, 2025	2.5	2.73	2.73	2.5	2.5	850
October 30, 2025	2.55	2.65	2.65	2.65	2.4	1,345
October 29, 2025	2.3	2.6	2.6	2.96	2.3	51,608
October 28, 2025	3	2.68	2.68	3	2.4	5,303
October 27, 2025	3	2.68	2.68	3	2.41	94,834
October 24, 2025	3	2.6	2.6	3	2.4	1,974
October 23, 2025	3	2.55	2.55	3	2.5	200,478
October 22, 2025	2.62	2.8	2.8	3	2.6	80,950
October 21, 2025	3	2.7	2.7	3	2.6	593,004
October 20, 2025	2.9	2.8	2.8	3	2.51	893,463
October 17, 2025	3.2	3.2	3.2	3.2	3.2	0
October 16, 2025	2.96	3.2	3.2	3.5	2.9	929,560
October 15, 2025	2.9	3.2	3.2	3.5	2.9	7,301
October 14, 2025	3.07	3.08	3.08	3.08	3.05	48,946
October 13, 2025	3.5	3.2	3.2	3.5	2.8	400,949
October 10, 2025	3.5	3.15	3.15	3.5	2.8	52,799
October 09, 2025	3.15	3	3	3.2	2.8	18,056
October 08, 2025	2.8	2.99	2.99	3.18	2.8	28,800
October 07, 2025	2.84	3.05	3.05	3.5	2.84	103,751
October 06, 2025	2.84	3.2	3.2	3.5	2.84	15,794
October 03, 2025	3.39	3.2	3.2	3.5	2.9	783,576
October 02, 2025	3.03	3.2	3.2	3.5	3	527,444

Mothercare plc (MTC.L) LSE