Mothercare PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.000	2.000	1.710	1.850	1.850	5,678,163
2026-02-05	1.900	1.920	1.810	1.865	1.865	210,664
2026-02-04	2.000	2.000	1.761	1.915	1.915	359,808
2026-02-03	2.000	2.000	1.710	1.845	1.845	490,427
2026-02-02	1.900	1.900	1.720	1.810	1.810	19,986
2026-01-30	2.080	2.080	1.720	1.860	1.860	261,816
2026-01-29	1.990	2.161	1.800	1.850	1.850	1,702,746
2026-01-28	2.080	2.080	1.820	1.945	1.945	808,082
2026-01-27	1.820	2.020	1.820	1.860	1.860	331,841
2026-01-26	1.920	2.100	1.820	1.970	1.970	661,414
2026-01-23	1.960	2.280	1.960	2.120	2.120	47,804
2026-01-22	2.160	2.160	1.900	2.030	2.030	75,180
2026-01-21	2.120	2.120	1.820	1.930	1.930	166,616
2026-01-20	1.870	2.360	1.860	1.910	1.910	388,358
2026-01-19	2.400	2.843	1.830	2.115	2.115	365,403
2026-01-16	2.400	2.400	2.115	2.115	2.115	134,055
2026-01-15	2.240	2.240	1.840	2.035	2.035	236,600
2026-01-14	2.100	2.244	1.884	2.000	2.000	4,515,773
2026-01-13	2.194	2.390	2.194	2.390	2.390	45,000
2026-01-12	2.320	2.500	2.233	2.400	2.400	339,627
2026-01-09	2.700	2.700	2.180	2.440	2.440	31,794
2026-01-08	2.640	2.640	2.100	2.420	2.420	801,306
2026-01-07	2.660	2.660	2.100	2.380	2.380	75,191
2026-01-06	2.360	2.686	2.200	2.390	2.390	254,434
2026-01-05	2.240	2.580	2.240	2.340	2.340	150,444
2026-01-02	2.580	2.580	2.184	2.380	2.380	4,574
2025-12-31	2.400	2.580	2.400	2.490	2.490	633
2025-12-30	2.440	2.580	2.440	2.510	2.510	190,625
2025-12-29	2.300	2.524	2.300	2.440	2.440	467,203
2025-12-24	2.420	2.440	2.300	2.370	2.370	2,197,321
2025-12-23	2.220	2.580	1.000	2.190	2.190	47,187,922
2025-12-22	2.740	2.740	2.200	2.460	2.460	21,809
2025-12-19	2.680	2.680	2.200	2.450	2.450	139,475
2025-12-18	2.600	2.600	2.400	2.400	2.400	38
2025-12-17	2.140	2.680	2.120	2.340	2.340	5,568
2025-12-16	2.640	2.640	2.200	2.420	2.420	9,627
2025-12-15	2.200	2.560	2.200	2.380	2.380	6,373
2025-12-12	2.520	2.520	2.020	2.310	2.310	116,596
2025-12-11	2.200	2.380	2.200	2.240	2.240	438,144
2025-12-10	2.254	2.475	2.254	2.380	2.380	53,610
2025-12-09	2.323	2.490	2.319	2.490	2.490	102,445
2025-12-08	2.760	2.760	2.300	2.410	2.410	14,981
2025-12-05	2.660	2.660	2.480	2.480	2.480	20,470
2025-12-04	2.323	2.490	2.300	2.390	2.390	101,948
2025-12-03	2.300	2.490	2.300	2.400	2.400	45,279
2025-12-02	2.335	2.590	2.329	2.590	2.590	3,338
2025-12-01	2.400	2.900	2.300	2.350	2.350	297,162
2025-11-28	2.560	2.560	2.300	2.440	2.440	104
2025-11-27	2.400	2.720	2.320	2.510	2.510	169,914
2025-11-26	2.300	2.490	2.300	2.440	2.440	4,611
2025-11-25	2.500	2.500	2.280	2.440	2.440	606,269
2025-11-24	2.400	2.590	2.400	2.590	2.590	328
2025-11-21	2.500	2.600	2.490	2.490	2.490	75,547
2025-11-20	2.520	2.680	2.452	2.560	2.560	177,769
2025-11-19	2.540	2.540	2.530	2.530	2.530	25,216
2025-11-18	2.499	2.640	2.499	2.640	2.640	120
2025-11-17	2.300	2.900	2.300	2.600	2.600	407,143
2025-11-14	2.300	2.880	2.300	2.600	2.600	2,478
2025-11-13	2.220	2.590	2.200	2.590	2.590	54,447
2025-11-12	2.499	2.700	2.220	2.550	2.550	165,814

← NewerPage 4 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.