Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 0.900 | 1.190 | 0.900 | 1.000 | 1.000 | 3,577,280 |
| 2026-05-05 | 0.905 | 1.500 | 0.900 | 1.100 | 1.100 | 899,774 |
| 2026-05-01 | 1.200 | 1.200 | 0.905 | 1.190 | 1.190 | 188,434 |
| 2026-04-30 | 1.200 | 1.200 | 0.905 | 1.053 | 1.053 | 398,905 |
| 2026-04-29 | 1.200 | 1.200 | 0.905 | 1.200 | 1.200 | 123,096 |
| 2026-04-28 | 1.200 | 1.200 | 0.905 | 1.170 | 1.170 | 275,241 |
| 2026-04-27 | 1.471 | 1.471 | 0.905 | 1.048 | 1.048 | 116,937 |
| 2026-04-24 | 1.500 | 1.500 | 0.900 | 1.058 | 1.058 | 747,362 |
| 2026-04-23 | 1.000 | 1.200 | 1.000 | 1.105 | 1.105 | 642,320 |
| 2026-04-22 | 1.490 | 1.500 | 1.000 | 1.095 | 1.095 | 2,570,981 |
| 2026-04-21 | 1.460 | 1.490 | 1.000 | 1.095 | 1.095 | 1,528,533 |
| 2026-04-20 | 1.060 | 1.500 | 1.050 | 1.175 | 1.175 | 280,459 |
| 2026-04-17 | 1.460 | 1.490 | 1.000 | 1.275 | 1.275 | 1,640,710 |
| 2026-04-16 | 1.450 | 1.490 | 1.020 | 1.175 | 1.175 | 647,165 |
| 2026-04-15 | 1.000 | 1.500 | 1.000 | 1.080 | 1.080 | 587,095 |
| 2026-04-14 | 1.350 | 1.380 | 1.000 | 1.155 | 1.155 | 1,397,498 |
| 2026-04-13 | 1.400 | 1.450 | 0.950 | 1.115 | 1.115 | 4,062,851 |
| 2026-04-10 | 1.000 | 2.000 | 1.000 | 1.405 | 1.405 | 1,623,317 |
| 2026-04-09 | 1.210 | 1.568 | 1.210 | 1.550 | 1.550 | 1,878,479 |
| 2026-04-08 | 1.010 | 1.640 | 1.010 | 1.410 | 1.410 | 3,469,606 |
| 2026-04-07 | 1.600 | 1.600 | 1.150 | 1.275 | 1.275 | 447,292 |
| 2026-04-02 | 1.160 | 1.480 | 1.110 | 1.250 | 1.250 | 718,969 |
| 2026-04-01 | 1.700 | 1.700 | 1.100 | 1.580 | 1.580 | 828,241 |
| 2026-03-31 | 1.450 | 1.500 | 1.000 | 1.245 | 1.245 | 560,697 |
| 2026-03-30 | 1.700 | 1.700 | 1.000 | 1.190 | 1.190 | 542,318 |
| 2026-03-27 | 1.800 | 1.800 | 1.000 | 1.245 | 1.245 | 512,545 |
| 2026-03-26 | 1.860 | 1.860 | 1.000 | 1.365 | 1.365 | 667,627 |
| 2026-03-25 | 1.000 | 1.950 | 1.000 | 1.500 | 1.500 | 334,115 |
| 2026-03-24 | 1.040 | 1.760 | 1.040 | 1.400 | 1.400 | 77,920 |
| 2026-03-23 | 1.050 | 1.500 | 1.025 | 1.245 | 1.245 | 10,773 |
| 2026-03-20 | 1.700 | 1.700 | 1.000 | 1.415 | 1.415 | 69,216 |
| 2026-03-19 | 1.700 | 1.700 | 1.505 | 1.505 | 1.505 | 11,883 |
| 2026-03-18 | 1.500 | 1.890 | 1.500 | 1.585 | 1.585 | 233,256 |
| 2026-03-17 | 1.990 | 1.990 | 1.590 | 1.790 | 1.790 | 44,621 |
| 2026-03-16 | 1.600 | 1.950 | 1.600 | 1.745 | 1.745 | 346 |
| 2026-03-13 | 1.500 | 1.890 | 1.500 | 1.695 | 1.695 | 67,849 |
| 2026-03-12 | 1.600 | 1.940 | 1.600 | 1.770 | 1.770 | 515,988 |
| 2026-03-11 | 1.500 | 1.730 | 1.500 | 1.730 | 1.730 | 2,098 |
| 2026-03-10 | 1.600 | 1.990 | 1.600 | 1.795 | 1.795 | 132,661 |
| 2026-03-09 | 1.500 | 1.870 | 1.500 | 1.685 | 1.685 | 30,204 |
| 2026-03-06 | 1.977 | 2.280 | 1.500 | 1.745 | 1.745 | 833,268 |
| 2026-03-05 | 1.549 | 2.041 | 1.510 | 1.895 | 1.895 | 6,504 |
| 2026-03-04 | 1.500 | 2.000 | 1.500 | 1.905 | 1.905 | 314,883 |
| 2026-03-03 | 2.080 | 2.080 | 1.500 | 1.745 | 1.745 | 16,601 |
| 2026-03-02 | 1.890 | 1.941 | 1.890 | 1.890 | 1.890 | 124,238 |
| 2026-02-27 | 2.300 | 2.300 | 1.800 | 1.950 | 1.950 | 16,800 |
| 2026-02-26 | 1.977 | 2.100 | 1.700 | 1.845 | 1.845 | 185,571 |
| 2026-02-25 | 1.710 | 2.300 | 1.710 | 1.850 | 1.850 | 168,242 |
| 2026-02-24 | 1.800 | 2.000 | 1.800 | 1.900 | 1.900 | 139,529 |
| 2026-02-23 | 2.020 | 2.300 | 2.000 | 2.005 | 2.005 | 389,480 |
| 2026-02-20 | 1.510 | 2.753 | 1.510 | 2.150 | 2.150 | 800,663 |
| 2026-02-19 | 1.750 | 1.940 | 1.750 | 1.845 | 1.845 | 1,364,477 |
| 2026-02-18 | 2.100 | 2.100 | 1.700 | 1.850 | 1.850 | 814,579 |
| 2026-02-17 | 2.000 | 2.100 | 1.599 | 1.800 | 1.800 | 127,368 |
| 2026-02-16 | 2.000 | 2.000 | 1.584 | 1.755 | 1.755 | 194,197 |
| 2026-02-13 | 1.599 | 2.000 | 1.510 | 1.755 | 1.755 | 191,902 |
| 2026-02-12 | 1.710 | 2.100 | 1.510 | 1.755 | 1.755 | 352,874 |
| 2026-02-11 | 2.000 | 2.000 | 1.710 | 1.875 | 1.875 | 22,584 |
| 2026-02-10 | 1.830 | 2.280 | 1.750 | 1.905 | 1.905 | 297,307 |
| 2026-02-09 | 1.960 | 1.960 | 1.720 | 1.830 | 1.830 | 11,513 |
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.