Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.300 | 2.520 | 2.300 | 2.520 | 2.520 | 129,286 |
| 2025-11-10 | 2.880 | 2.880 | 2.220 | 2.460 | 2.460 | 13,119 |
| 2025-11-07 | 2.300 | 2.820 | 2.300 | 2.400 | 2.400 | 132,186 |
| 2025-11-06 | 2.400 | 2.880 | 2.400 | 2.590 | 2.590 | 137,252 |
| 2025-11-05 | 2.400 | 2.900 | 2.300 | 2.400 | 2.400 | 606,272 |
| 2025-11-04 | 2.200 | 2.650 | 2.200 | 2.650 | 2.650 | 12,254 |
| 2025-11-03 | 2.500 | 3.000 | 2.300 | 2.550 | 2.550 | 444,223 |
| 2025-10-31 | 2.500 | 2.730 | 2.500 | 2.730 | 2.730 | 850 |
| 2025-10-30 | 2.400 | 2.650 | 2.400 | 2.650 | 2.650 | 813 |
| 2025-10-29 | 2.300 | 2.960 | 2.300 | 2.600 | 2.600 | 26,608 |
| 2025-10-28 | 3.000 | 3.000 | 2.400 | 2.680 | 2.680 | 5,252 |
| 2025-10-27 | 2.600 | 3.000 | 2.411 | 2.680 | 2.680 | 91,099 |
| 2025-10-24 | 3.000 | 3.000 | 2.400 | 2.600 | 2.600 | 1,687 |
| 2025-10-23 | 2.600 | 3.000 | 2.500 | 2.550 | 2.550 | 200,478 |
| 2025-10-22 | 2.620 | 3.000 | 2.600 | 2.800 | 2.800 | 70,409 |
| 2025-10-21 | 2.700 | 3.000 | 2.600 | 2.700 | 2.700 | 589,423 |
| 2025-10-20 | 2.900 | 3.000 | 2.507 | 2.800 | 2.800 | 884,486 |
| 2025-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-16 | 2.960 | 3.500 | 2.900 | 3.200 | 3.200 | 929,560 |
| 2025-10-15 | 2.900 | 3.500 | 2.900 | 3.200 | 3.200 | 7,300 |
| 2025-10-14 | 3.068 | 3.080 | 3.051 | 3.080 | 3.080 | 26,396 |
| 2025-10-13 | 3.400 | 3.500 | 2.800 | 3.200 | 3.200 | 250,948 |
| 2025-10-10 | 3.500 | 3.500 | 2.800 | 3.150 | 3.150 | 51,844 |
| 2025-10-09 | 3.200 | 3.200 | 2.800 | 3.000 | 3.000 | 18,054 |
| 2025-10-08 | 2.800 | 3.180 | 2.800 | 2.990 | 2.990 | 898 |
| 2025-10-07 | 2.835 | 3.500 | 2.835 | 3.050 | 3.050 | 103,619 |
| 2025-10-06 | 2.835 | 3.500 | 2.835 | 3.200 | 3.200 | 12,631 |
| 2025-10-03 | 3.500 | 3.500 | 2.900 | 3.200 | 3.200 | 783,576 |
| 2025-10-02 | 3.000 | 3.500 | 3.000 | 3.200 | 3.200 | 527,443 |
| 2025-10-01 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 2,192 |
| 2025-09-30 | 3.200 | 3.200 | 2.500 | 3.050 | 3.050 | 1,143,390 |
| 2025-09-29 | 3.140 | 3.200 | 2.535 | 3.000 | 3.000 | 32,667 |
| 2025-09-26 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 122,778 |
| 2025-09-25 | 2.700 | 3.000 | 2.320 | 2.750 | 2.750 | 188,625 |
| 2025-09-24 | 3.000 | 3.000 | 2.700 | 2.850 | 2.850 | 23,773 |
| 2025-09-23 | 3.300 | 3.300 | 2.715 | 2.850 | 2.850 | 171,528 |
| 2025-09-22 | 2.700 | 3.200 | 2.700 | 3.000 | 3.000 | 18,509 |
| 2025-09-19 | 2.700 | 3.200 | 2.600 | 3.000 | 3.000 | 24,779 |
| 2025-09-18 | 3.100 | 3.100 | 2.600 | 2.950 | 2.950 | 12,754 |
| 2025-09-17 | 2.680 | 3.044 | 2.640 | 2.900 | 2.900 | 274,358 |
| 2025-09-16 | 3.045 | 3.045 | 2.960 | 2.960 | 2.960 | 169,203 |
| 2025-09-15 | 2.600 | 3.300 | 2.600 | 2.950 | 2.950 | 109,700 |
| 2025-09-12 | 2.500 | 3.300 | 2.400 | 2.950 | 2.950 | 626,591 |
| 2025-09-11 | 2.575 | 3.000 | 2.560 | 2.930 | 2.930 | 351,151 |
| 2025-09-10 | 3.200 | 3.200 | 3.083 | 3.200 | 3.200 | 199,282 |
| 2025-09-09 | 3.180 | 3.210 | 3.180 | 3.210 | 3.210 | 786 |
| 2025-09-08 | 2.520 | 2.860 | 2.520 | 2.860 | 2.860 | 20,085 |
| 2025-09-05 | 3.200 | 3.200 | 2.520 | 2.850 | 2.850 | 25,457 |
| 2025-09-04 | 2.595 | 3.200 | 2.520 | 2.850 | 2.850 | 24,436 |
| 2025-09-03 | 3.370 | 3.900 | 2.520 | 3.200 | 3.200 | 4,587 |
| 2025-09-02 | 2.600 | 3.700 | 2.600 | 3.100 | 3.100 | 71,378 |
| 2025-09-01 | 3.500 | 3.800 | 2.650 | 3.000 | 3.000 | 46,879 |
| 2025-08-29 | 3.050 | 3.050 | 2.600 | 3.000 | 3.000 | 1,422 |
| 2025-08-28 | 2.500 | 3.300 | 2.500 | 2.900 | 2.900 | 50,172 |
| 2025-08-27 | 2.500 | 3.200 | 2.500 | 2.850 | 2.850 | 79,889 |
| 2025-08-26 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 17,679 |
| 2025-08-22 | 2.620 | 3.000 | 2.550 | 3.000 | 3.000 | 201,047 |
| 2025-08-21 | 2.500 | 2.850 | 2.500 | 2.850 | 2.850 | 15,316 |
| 2025-08-20 | 2.800 | 3.020 | 1.000 | 2.750 | 2.750 | 106,029,312 |
| 2025-08-19 | 3.000 | 3.100 | 2.800 | 2.950 | 2.950 | 166,968 |
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.