Mothercare PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	2.980	3.000	2.400	2.670	2.670	4,447
2025-05-23	2.619	2.670	2.487	2.670	2.670	11,531
2025-05-22	2.620	3.000	2.400	2.670	2.670	5,580
2025-05-21	2.620	2.800	2.196	2.670	2.670	215,421
2025-05-20	2.400	2.980	2.400	2.670	2.670	7,997
2025-05-19	2.620	3.000	2.620	2.690	2.690	981
2025-05-16	2.980	2.980	2.620	2.670	2.670	46,386
2025-05-15	2.700	2.700	2.620	2.670	2.670	82,102
2025-05-14	2.980	2.980	2.400	2.760	2.760	231,587
2025-05-13	2.000	2.740	2.000	2.650	2.650	269,191
2025-05-12	2.000	2.374	2.000	2.280	2.280	29,340
2025-05-09	2.480	2.480	2.000	2.240	2.240	8,086
2025-05-08	2.300	2.480	2.230	2.230	2.230	47,301
2025-05-07	2.317	2.570	2.317	2.570	2.570	358
2025-05-06	2.000	2.860	2.000	2.490	2.490	70,549
2025-05-02	2.980	2.980	2.000	2.290	2.290	73,506
2025-05-01	2.577	2.800	2.049	2.470	2.470	9,665
2025-04-30	2.000	2.735	2.000	2.470	2.470	21,659
2025-04-29	2.000	2.800	2.000	2.500	2.500	1,201,934
2025-04-28	2.200	2.740	2.000	2.320	2.320	298,645
2025-04-25	2.880	2.880	2.220	2.700	2.700	6,885
2025-04-24	2.320	2.800	2.320	2.480	2.480	39,207
2025-04-23	2.500	2.680	2.300	2.480	2.480	99,304
2025-04-22	2.880	3.280	2.514	2.650	2.650	49,551
2025-04-17	2.600	2.880	2.600	2.630	2.630	42,064
2025-04-16	2.600	2.980	2.600	2.790	2.790	119,545
2025-04-15	2.500	3.300	2.500	2.900	2.900	22,281
2025-04-14	2.500	2.720	2.500	2.720	2.720	54,000
2025-04-11	3.260	3.260	2.600	2.870	2.870	272
2025-04-10	2.600	3.180	2.400	2.620	2.620	232,040
2025-04-09	2.600	2.970	2.600	2.970	2.970	175
2025-04-08	3.380	3.380	2.700	3.020	3.020	48,843
2025-04-07	3.380	3.380	2.700	3.020	3.020	3,893
2025-04-04	3.050	3.050	2.700	3.040	3.040	48,576
2025-04-03	2.700	3.022	2.700	2.910	2.910	5,311
2025-04-02	2.693	2.890	2.693	2.890	2.890	1,360
2025-04-01	2.600	3.240	2.600	2.880	2.880	152,407
2025-03-31	3.180	3.180	2.500	2.770	2.770	19,648
2025-03-28	2.500	3.120	2.500	2.850	2.850	6,985
2025-03-27	2.976	2.976	2.500	2.840	2.840	4,556
2025-03-26	2.400	2.980	2.400	2.710	2.710	362,349
2025-03-25	2.500	3.000	2.400	2.670	2.670	56,961
2025-03-24	3.000	3.000	2.500	2.720	2.720	3,162
2025-03-21	2.500	2.970	2.500	2.730	2.730	2,566
2025-03-20	2.980	2.980	2.500	2.630	2.630	70,155
2025-03-19	2.572	2.908	2.572	2.720	2.720	19,012
2025-03-18	2.512	2.704	2.512	2.610	2.610	36,098
2025-03-17	2.600	3.180	2.536	2.610	2.610	182,729
2025-03-14	2.600	3.200	2.600	2.880	2.880	504
2025-03-13	2.600	3.180	2.600	2.870	2.870	729
2025-03-12	2.600	2.870	2.600	2.870	2.870	1,231
2025-03-11	2.800	2.833	2.600	2.770	2.770	315,451
2025-03-10	3.000	3.372	2.800	2.910	2.910	75,711
2025-03-07	3.820	3.820	3.240	3.300	3.300	30,725
2025-03-06	3.020	3.760	3.000	3.070	3.070	64,229
2025-03-05	3.240	3.240	2.820	3.020	3.020	59,486
2025-03-04	2.940	3.400	2.737	3.100	3.100	77,912
2025-03-03	3.200	3.600	3.200	3.400	3.400	6,109
2025-02-28	3.250	3.250	3.250	3.250	3.250	0
2025-02-27	3.200	4.000	3.200	3.450	3.450	5,260

← NewerPage 7 of 22 · 1,270 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.