Mothercare PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.000	1.000	0.700	0.990	0.990	283,377
2026-07-29	0.705	1.000	0.700	0.705	0.705	101,019
2026-07-28	1.000	1.000	0.700	0.900	0.900	942,792
2026-07-27	1.300	1.300	0.700	0.900	0.900	790,564
2026-07-24	0.700	1.000	0.700	0.700	0.700	130,550
2026-07-23	1.000	1.000	0.700	0.700	0.700	86,360
2026-07-22	1.000	1.000	0.718	1.000	1.000	836,945
2026-07-21	1.000	1.000	0.720	1.000	1.000	828,289
2026-07-20	0.980	1.000	0.720	0.980	0.980	662,595
2026-07-17	0.700	1.000	0.700	0.700	0.700	124,160
2026-07-16	0.900	0.900	0.700	0.850	0.850	184,703
2026-07-15	0.860	1.000	0.705	0.900	0.900	1,017,610
2026-07-14	0.900	1.000	0.710	0.880	0.880	1,439,690
2026-07-13	0.980	1.000	0.750	0.840	0.840	1,071,979
2026-07-10	1.000	1.000	0.700	0.700	0.700	865,780
2026-07-09	0.995	0.995	0.705	0.710	0.710	161,460
2026-07-08	0.800	1.000	0.800	0.800	0.800	62,171
2026-07-07	0.800	1.000	0.725	0.800	0.800	354,867
2026-07-06	0.950	1.000	0.705	0.950	0.950	2,755
2026-07-03	0.900	1.000	0.720	0.900	0.900	831,409
2026-07-02	0.930	0.930	0.700	0.900	0.900	337,553
2026-07-01	0.950	1.000	0.800	0.950	0.950	117,047
2026-06-30	0.800	1.000	0.700	0.950	0.950	1,530,101
2026-06-29	0.760	1.250	0.705	0.940	0.940	509,048
2026-06-26	0.905	0.980	0.750	0.975	0.975	1,034,375
2026-06-25	0.770	1.190	0.770	1.190	1.190	605,534
2026-06-24	1.240	1.240	0.750	1.240	1.240	116,525
2026-06-23	0.830	1.200	0.755	1.200	1.200	1,289,345
2026-06-22	1.250	1.250	0.805	1.250	1.250	2,945,520
2026-06-19	1.000	1.250	0.780	0.905	0.905	2,065,808
2026-06-18	1.000	1.000	0.715	0.980	0.980	2,616,148
2026-06-17	0.710	1.000	0.710	0.710	0.710	318,457
2026-06-16	0.710	1.000	0.705	0.705	0.705	774,451
2026-06-15	1.000	1.000	0.700	0.700	0.700	524,710
2026-06-12	0.750	1.042	0.750	0.750	0.750	250,001
2026-06-11	0.805	1.000	0.730	0.970	0.970	420,036
2026-06-10	0.705	1.000	0.705	0.970	0.970	145,258
2026-06-09	0.900	1.000	0.705	0.900	0.900	113,036
2026-06-08	0.950	1.000	0.700	0.800	0.800	362,022
2026-06-05	0.750	1.000	0.705	0.890	0.890	2,049,562
2026-06-04	1.000	1.000	0.740	1.000	1.000	845,805
2026-06-03	1.500	1.500	0.700	0.985	0.985	3,321,569
2026-06-02	0.600	1.400	0.600	1.400	1.400	1,244,839
2026-06-01	0.750	1.000	0.605	1.000	1.000	7,301,848
2026-05-29	0.700	0.800	0.610	0.610	0.610	3,445,909
2026-05-28	0.800	1.000	0.710	1.000	1.000	2,944,984
2026-05-27	0.705	0.900	0.705	0.900	0.900	154,044
2026-05-26	0.880	1.000	0.705	0.850	0.850	697,410
2026-05-22	0.880	0.880	0.700	0.880	0.880	199,165
2026-05-21	0.880	0.880	0.705	0.880	0.880	187,801
2026-05-20	0.715	0.880	0.705	0.880	0.880	593,373
2026-05-19	0.880	0.880	0.700	0.875	0.875	593,319
2026-05-18	0.885	0.970	0.750	0.885	0.885	491,238
2026-05-15	0.900	1.000	0.750	0.900	0.900	866,932
2026-05-14	0.760	1.000	0.750	0.990	0.990	234,966
2026-05-13	0.900	1.000	0.810	1.000	1.000	425,542
2026-05-12	0.905	1.000	0.905	1.000	1.000	260,148
2026-05-11	0.905	1.000	0.905	1.000	1.000	222,289
2026-05-08	1.000	1.000	0.900	1.000	1.000	588,560
2026-05-07	1.000	1.000	0.900	0.990	0.990	401,445

← NewerPage 2 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.