1. Share Prices

  2. Mothercare PLC (MTC)

3.21p+0.35 (+12.24%)09 Sep 2025, 14:03
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
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
Aug 22, 20252.62p3.00p2.55p3.00p201,047
Aug 21, 20252.50p2.54p2.50p2.85p15,316
Aug 20, 20252.80p3.02p1.00p2.75p106,029,312
Aug 19, 20253.00p3.10p2.80p2.95p166,968
Aug 18, 20253.26p3.26p2.80p3.12p1,526
Aug 15, 20252.80p3.50p2.80p3.12p5,544
Aug 14, 20252.80p2.80p2.80p3.40p1,668
Aug 13, 20253.56p3.56p3.13p2.97p500,156
Aug 12, 20252.80p4.00p2.80p3.36p493,342
Aug 11, 20252.80p2.80p2.80p3.40p2,540
Aug 8, 20253.25p3.25p2.82p3.14p8,691
Aug 7, 20252.80p2.80p2.80p3.07p205,013
Aug 6, 20252.80p2.80p2.80p3.12p4,323
Aug 5, 20253.00p3.00p2.90p3.16p100,842
Aug 4, 20252.90p3.50p2.90p3.17p47,471
Aug 1, 20252.80p3.90p2.80p3.32p11,837
Jul 31, 20252.80p3.88p2.80p3.34p34,656
Jul 30, 20252.80p3.07p2.80p3.35p107,540
Jul 29, 20252.80p3.88p2.80p3.35p5,247
Jul 28, 20252.62p3.70p2.60p3.25p85,956
Jul 25, 20253.90p3.90p2.62p2.80p317,977
Jul 24, 20252.66p3.90p2.62p2.80p98,136
Jul 23, 20252.89p3.90p2.89p3.26p12,653
Jul 22, 20253.50p3.50p2.61p2.91p176,330
Jul 21, 20252.68p3.90p2.68p3.25p6,963
Jul 18, 20253.90p3.90p2.60p3.26p3,025
Jul 17, 20252.68p3.24p2.60p3.25p253,792
Jul 16, 20253.90p3.90p2.62p3.25p106,495
Jul 15, 20253.20p3.20p2.60p2.90p91,149
Jul 14, 20252.62p3.30p2.62p2.85p87,209
Jul 11, 20252.62p2.68p2.62p3.25p52,398
Jul 10, 20253.30p3.30p2.62p2.96p9,945
Jul 8, 20252.62p2.62p2.62p3.25p300
Jul 7, 20252.62p2.62p2.62p3.25p395
Jul 3, 20253.16p3.16p3.16p3.25p20,000
Jul 2, 20252.70p2.83p2.61p3.30p76,547
Jul 1, 20253.20p3.90p2.72p3.05p231,411
Jun 30, 20252.62p3.15p2.62p3.30p48,602
Jun 27, 20252.62p3.15p2.62p3.26p24,166
12345
Showing 1 to 50 of 232

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.