Mothercare plc (MTC.L) LSE
1.70
-0.075(-4.24%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1.70
-0.075(-4.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.5 | 1.7 | 1.7 | 1.89 | 1.5 | 79,382 |
| March 12, 2026 | 1.6 | 1.77 | 1.77 | 1.94 | 1.6 | 515,989 |
| March 11, 2026 | 1.5 | 1.73 | 1.73 | 1.73 | 1.5 | 4,098 |
| March 10, 2026 | 1.6 | 1.84 | 1.84 | 1.99 | 1.6 | 132,661 |
| March 09, 2026 | 1.52 | 1.69 | 1.69 | 1.87 | 1.5 | 30,645 |
| March 06, 2026 | 1.98 | 1.75 | 1.75 | 2.28 | 1.5 | 832,491 |
| March 05, 2026 | 1.55 | 1.9 | 1.9 | 2.04 | 1.51 | 11,350 |
| March 04, 2026 | 1.5 | 1.91 | 1.91 | 2 | 1.5 | 314,885 |
| March 03, 2026 | 2.08 | 1.75 | 1.75 | 2.08 | 1.5 | 21,755 |
| March 02, 2026 | 1.73 | 1.89 | 1.89 | 2.12 | 1.5 | 168,438 |
| February 27, 2026 | 2.3 | 1.95 | 1.95 | 2.3 | 1.8 | 16,800 |
| February 26, 2026 | 1.98 | 1.85 | 1.85 | 2.1 | 1.7 | 187,582 |
| February 25, 2026 | 2.3 | 1.85 | 1.85 | 2.3 | 1.71 | 168,242 |
| February 24, 2026 | 1.81 | 1.9 | 1.9 | 2 | 1.8 | 139,530 |
| February 23, 2026 | 2 | 2.01 | 2.01 | 2.3 | 2 | 389,480 |
| February 20, 2026 | 1.82 | 2.15 | 0 | 2.75 | 1.51 | 800,665 |
| February 19, 2026 | 1.85 | 1.85 | 0 | 1.94 | 1.75 | 1.36M |
| February 18, 2026 | 2.1 | 1.85 | 0 | 2.1 | 1.7 | 1.09M |
| February 17, 2026 | 2.1 | 1.8 | 0 | 2.1 | 1.6 | 143,520 |
| February 16, 2026 | 2 | 1.76 | 0 | 2 | 1.58 | 194,197 |
| February 13, 2026 | 1.6 | 1.76 | 0 | 2 | 1.51 | 201,565 |
| February 12, 2026 | 2.1 | 1.76 | 0 | 2.1 | 1.51 | 354,375 |
| February 11, 2026 | 1.71 | 1.88 | 0 | 2 | 1.71 | 22,585 |
| February 10, 2026 | 1.83 | 1.91 | 0 | 2.28 | 1.75 | 297,308 |
| February 09, 2026 | 1.96 | 1.83 | 0 | 1.96 | 1.72 | 11,514 |
| February 06, 2026 | 1.71 | 1.85 | 0 | 2 | 1.71 | 5.68M |
| February 05, 2026 | 1.9 | 1.87 | 0 | 1.92 | 1.81 | 211,086 |
| February 04, 2026 | 2 | 1.92 | 0 | 2 | 1.76 | 459,772 |
| February 03, 2026 | 1.71 | 1.85 | 0 | 2 | 1.71 | 490,622 |
| February 02, 2026 | 1.76 | 1.81 | 0 | 1.9 | 1.72 | 29,935 |
| January 30, 2026 | 2.08 | 1.86 | 0 | 2.08 | 1.72 | 261,850 |
| January 29, 2026 | 1.86 | 1.85 | 0 | 2.16 | 1.8 | 1.7M |
| January 28, 2026 | 2.08 | 1.95 | 0 | 2.08 | 1.82 | 808,082 |
| January 27, 2026 | 1.82 | 1.86 | 0 | 2.02 | 1.82 | 331,844 |
| January 26, 2026 | 1.92 | 1.97 | 0 | 2.1 | 1.82 | 661,415 |
| January 23, 2026 | 1.96 | 2.12 | 0 | 2.28 | 1.96 | 47,805 |
| January 22, 2026 | 2.16 | 2.03 | 0 | 2.16 | 1.9 | 75,181 |
| January 21, 2026 | 1.84 | 1.93 | 0 | 2.12 | 1.82 | 166,617 |
| January 20, 2026 | 1.86 | 1.91 | 0 | 2.36 | 1.86 | 388,359 |
| January 19, 2026 | 2.4 | 2.12 | 0 | 2.84 | 1.83 | 365,403 |
| January 16, 2026 | 2.2 | 2.12 | 0 | 2.4 | 2.12 | 184,055 |
| January 15, 2026 | 2.24 | 2.04 | 0 | 2.24 | 1.84 | 240,135 |
| January 14, 2026 | 2.12 | 2 | 0 | 2.24 | 1.88 | 4.52M |
| January 13, 2026 | 2.19 | 2.39 | 0 | 2.39 | 2.19 | 90,000 |
| January 12, 2026 | 2.25 | 2.4 | 0 | 2.5 | 2.23 | 339,727 |
| January 09, 2026 | 2.7 | 2.44 | 0 | 2.7 | 2.18 | 31,794 |
| January 08, 2026 | 2.64 | 2.42 | 0 | 2.64 | 2.1 | 1.3M |
| January 07, 2026 | 2.66 | 2.38 | 0 | 2.66 | 2.1 | 115,191 |
| January 06, 2026 | 2.36 | 2.39 | 0 | 2.69 | 2.2 | 256,336 |
| January 05, 2026 | 2.58 | 2.34 | 0 | 2.58 | 2.24 | 150,444 |
| January 02, 2026 | 2.58 | 2.38 | 0 | 2.58 | 2.18 | 7,931 |
| December 31, 2025 | 2.58 | 2.49 | 0 | 2.58 | 2.4 | 634 |
| December 30, 2025 | 2.44 | 2.51 | 0 | 2.58 | 2.44 | 190,626 |
| December 29, 2025 | 2.3 | 2.44 | 0 | 2.52 | 2.3 | 467,204 |
| December 24, 2025 | 2.42 | 2.37 | 0 | 2.44 | 2.3 | 2.2M |
| December 23, 2025 | 2.48 | 2.19 | 0 | 2.58 | 2.19 | 47.19M |
| December 22, 2025 | 2.74 | 2.46 | 0 | 2.74 | 2.2 | 22,310 |
| December 19, 2025 | 2.68 | 2.45 | 0 | 2.68 | 2.2 | 179,475 |
| December 18, 2025 | 2.6 | 2.4 | 0 | 2.6 | 2.4 | 76 |
| December 17, 2025 | 2.14 | 2.34 | 0 | 2.68 | 2.12 | 5,573 |