Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.260 | 3.260 | 2.800 | 3.120 | 3.120 | 1,526 |
| 2025-08-15 | 2.800 | 3.500 | 2.800 | 3.120 | 3.120 | 5,544 |
| 2025-08-14 | 2.800 | 3.400 | 2.800 | 3.400 | 3.400 | 1,668 |
| 2025-08-13 | 3.563 | 3.563 | 2.970 | 2.970 | 2.970 | 500,156 |
| 2025-08-12 | 2.800 | 4.000 | 2.800 | 3.360 | 3.360 | 493,342 |
| 2025-08-11 | 2.800 | 3.400 | 2.800 | 3.400 | 3.400 | 2,540 |
| 2025-08-08 | 3.253 | 3.253 | 2.821 | 3.140 | 3.140 | 8,691 |
| 2025-08-07 | 2.800 | 3.070 | 2.800 | 3.070 | 3.070 | 205,013 |
| 2025-08-06 | 2.800 | 3.120 | 2.800 | 3.120 | 3.120 | 4,323 |
| 2025-08-05 | 3.000 | 3.160 | 2.900 | 3.160 | 3.160 | 100,842 |
| 2025-08-04 | 2.900 | 3.500 | 2.900 | 3.170 | 3.170 | 47,471 |
| 2025-08-01 | 2.800 | 3.900 | 2.800 | 3.320 | 3.320 | 11,837 |
| 2025-07-31 | 2.800 | 3.880 | 2.800 | 3.340 | 3.340 | 34,656 |
| 2025-07-30 | 2.800 | 3.350 | 2.800 | 3.350 | 3.350 | 107,540 |
| 2025-07-29 | 2.800 | 3.880 | 2.800 | 3.350 | 3.350 | 5,247 |
| 2025-07-28 | 2.620 | 3.700 | 2.600 | 3.250 | 3.250 | 85,956 |
| 2025-07-25 | 3.900 | 3.900 | 2.620 | 2.800 | 2.800 | 317,977 |
| 2025-07-24 | 2.658 | 3.900 | 2.620 | 2.800 | 2.800 | 98,136 |
| 2025-07-23 | 2.890 | 3.900 | 2.890 | 3.260 | 3.260 | 12,653 |
| 2025-07-22 | 3.500 | 3.500 | 2.614 | 2.910 | 2.910 | 176,330 |
| 2025-07-21 | 2.684 | 3.900 | 2.684 | 3.250 | 3.250 | 6,963 |
| 2025-07-18 | 3.900 | 3.900 | 2.600 | 3.260 | 3.260 | 3,025 |
| 2025-07-17 | 2.684 | 3.250 | 2.600 | 3.250 | 3.250 | 253,792 |
| 2025-07-16 | 3.900 | 3.900 | 2.620 | 3.250 | 3.250 | 106,495 |
| 2025-07-15 | 3.200 | 3.200 | 2.600 | 2.900 | 2.900 | 91,149 |
| 2025-07-14 | 2.620 | 3.300 | 2.620 | 2.850 | 2.850 | 87,209 |
| 2025-07-11 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 52,398 |
| 2025-07-10 | 3.300 | 3.300 | 2.620 | 2.960 | 2.960 | 9,945 |
| 2025-07-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-07-08 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 300 |
| 2025-07-07 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 395 |
| 2025-07-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-07-03 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 20,000 |
| 2025-07-02 | 2.700 | 3.300 | 2.613 | 3.300 | 3.300 | 76,547 |
| 2025-07-01 | 3.200 | 3.900 | 2.720 | 3.050 | 3.050 | 231,411 |
| 2025-06-30 | 2.620 | 3.300 | 2.620 | 3.300 | 3.300 | 48,602 |
| 2025-06-27 | 2.620 | 3.260 | 2.620 | 3.260 | 3.260 | 24,166 |
| 2025-06-26 | 2.800 | 3.900 | 2.780 | 2.880 | 2.880 | 86,067 |
| 2025-06-25 | 2.790 | 3.359 | 2.790 | 2.790 | 2.790 | 342,170 |
| 2025-06-24 | 2.650 | 2.870 | 2.650 | 2.870 | 2.870 | 670,135 |
| 2025-06-23 | 3.000 | 3.100 | 2.500 | 2.740 | 2.740 | 664,821 |
| 2025-06-20 | 2.500 | 2.750 | 2.500 | 2.750 | 2.750 | 1,332 |
| 2025-06-19 | 2.980 | 2.980 | 2.600 | 2.600 | 2.600 | 60,645 |
| 2025-06-18 | 2.615 | 2.630 | 2.320 | 2.630 | 2.630 | 7,736 |
| 2025-06-17 | 2.399 | 2.630 | 2.399 | 2.630 | 2.630 | 21,236 |
| 2025-06-16 | 2.980 | 2.980 | 2.320 | 2.650 | 2.650 | 10,939 |
| 2025-06-13 | 2.300 | 2.749 | 2.300 | 2.630 | 2.630 | 182,555 |
| 2025-06-12 | 2.487 | 2.980 | 2.300 | 2.620 | 2.620 | 4,510 |
| 2025-06-11 | 2.400 | 3.000 | 2.400 | 2.670 | 2.670 | 8,783 |
| 2025-06-10 | 2.487 | 2.670 | 2.487 | 2.670 | 2.670 | 11,998 |
| 2025-06-09 | 2.400 | 2.980 | 2.400 | 2.670 | 2.670 | 8,557 |
| 2025-06-06 | 2.487 | 2.670 | 2.487 | 2.670 | 2.670 | 475 |
| 2025-06-05 | 2.487 | 2.670 | 2.487 | 2.670 | 2.670 | 4,991 |
| 2025-06-04 | 2.980 | 2.980 | 2.400 | 2.670 | 2.670 | 216 |
| 2025-06-03 | 2.980 | 3.000 | 2.400 | 2.670 | 2.670 | 101,746 |
| 2025-06-02 | 2.487 | 3.000 | 2.400 | 2.670 | 2.670 | 15,743 |
| 2025-05-30 | 2.980 | 3.000 | 2.400 | 2.670 | 2.670 | 11,867 |
| 2025-05-29 | 2.400 | 3.000 | 2.400 | 2.670 | 2.670 | 30,489 |
| 2025-05-28 | 2.400 | 2.690 | 2.400 | 2.690 | 2.690 | 83 |
| 2025-05-27 | 2.980 | 3.000 | 2.400 | 2.670 | 2.670 | 4,447 |
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.