1. Share Prices

  2. Mothercare PLC (MTC)

2.40p-0.25 (-9.43%)05 Nov 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mothercare PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20252.20p2.40p2.20p2.65p12,254
Nov 3, 20252.50p3.00p2.30p2.55p444,223
Oct 31, 20252.50p2.50p2.50p2.73p850
Oct 30, 20252.40p2.54p2.40p2.65p813
Oct 29, 20252.30p2.96p2.30p2.60p26,608
Oct 28, 20253.00p3.00p2.40p2.68p5,252
Oct 27, 20252.60p3.00p2.41p2.68p91,099
Oct 24, 20253.00p3.00p2.40p2.60p1,687
Oct 23, 20252.60p3.00p2.50p2.55p200,478
Oct 22, 20252.62p3.00p2.60p2.80p70,409
Oct 21, 20252.70p3.00p2.60p2.70p589,423
Oct 20, 20252.90p3.00p2.51p2.80p884,486
Oct 16, 20252.96p3.50p2.90p3.20p929,560
Oct 15, 20252.90p3.50p2.90p3.20p7,300
Oct 14, 20253.07p3.07p3.05p3.08p26,396
Oct 13, 20253.40p3.50p2.80p3.20p250,948
Oct 10, 20253.50p3.50p2.80p3.15p51,844
Oct 9, 20253.20p3.20p2.80p3.00p18,054
Oct 8, 20252.80p3.18p2.80p2.99p898
Oct 7, 20252.83p3.50p2.83p3.05p103,619
Oct 6, 20252.83p3.50p2.83p3.20p12,631
Oct 3, 20253.50p3.50p2.90p3.20p783,576
Oct 2, 20253.00p3.50p3.00p3.20p527,443
Oct 1, 20252.90p3.13p2.90p3.20p2,192
Sep 30, 20253.20p3.20p2.50p3.05p1,143,390
Sep 29, 20253.14p3.20p2.54p3.00p32,667
Sep 26, 20253.00p3.20p2.80p3.00p122,778
Sep 25, 20252.70p3.00p2.32p2.75p188,625
Sep 24, 20253.00p3.00p2.70p2.85p23,773
Sep 23, 20253.30p3.30p2.71p2.85p171,528
Sep 22, 20252.70p3.20p2.70p3.00p18,509
Sep 19, 20252.70p3.20p2.60p3.00p24,779
Sep 18, 20253.10p3.10p2.60p2.95p12,754
Sep 17, 20252.68p3.04p2.64p2.90p274,358
Sep 16, 20253.04p3.04p3.04p2.96p169,203
Sep 15, 20252.60p3.30p2.60p2.95p109,700
Sep 12, 20252.50p3.30p2.40p2.95p626,591
Sep 11, 20252.58p3.00p2.56p2.93p351,151
Sep 10, 20253.20p3.20p3.08p3.20p199,282
Sep 9, 20253.18p3.18p3.18p3.21p786
Sep 8, 20252.52p2.60p2.52p2.86p20,085
Sep 5, 20253.20p3.20p2.52p2.85p25,457
Sep 4, 20252.60p3.20p2.52p2.85p24,436
Sep 3, 20253.37p3.90p2.52p3.20p4,587
Sep 2, 20252.60p3.70p2.60p3.10p71,378
Sep 1, 20253.50p3.80p2.65p3.00p46,879
Aug 29, 20253.05p3.05p2.60p3.00p1,422
Aug 28, 20252.50p3.30p2.50p2.90p50,172
Aug 27, 20252.50p3.20p2.50p2.85p79,889
Aug 26, 20252.50p2.55p2.50p3.00p17,679
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.