Mothercare PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.440 | 3.700 | 3.100 | 3.450 | 3.450 | 30,726 |
| 2025-02-24 | 3.700 | 4.000 | 3.124 | 3.300 | 3.300 | 241,701 |
| 2025-02-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-02-20 | 3.300 | 3.650 | 3.300 | 3.650 | 3.650 | 17 |
| 2025-02-19 | 3.300 | 3.650 | 3.300 | 3.650 | 3.650 | 79,659 |
| 2025-02-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-02-17 | 3.600 | 3.600 | 3.300 | 3.450 | 3.450 | 1,243 |
| 2025-02-14 | 3.400 | 3.700 | 3.200 | 3.500 | 3.500 | 34,156 |
| 2025-02-13 | 3.800 | 4.000 | 3.300 | 3.650 | 3.650 | 719,354 |
| 2025-02-12 | 3.700 | 3.920 | 3.300 | 3.470 | 3.470 | 18,003 |
| 2025-02-11 | 3.750 | 4.100 | 3.750 | 4.100 | 4.100 | 13,014 |
| 2025-02-10 | 3.600 | 3.960 | 3.400 | 3.470 | 3.470 | 40,043 |
| 2025-02-07 | 3.000 | 3.900 | 3.000 | 3.900 | 3.900 | 852 |
| 2025-02-06 | 3.000 | 3.590 | 3.000 | 3.590 | 3.590 | 7,371 |
| 2025-02-05 | 3.525 | 3.700 | 3.300 | 3.650 | 3.650 | 35,569 |
| 2025-02-04 | 3.600 | 3.980 | 3.100 | 3.370 | 3.370 | 393,286 |
| 2025-02-03 | 3.900 | 4.200 | 3.620 | 4.200 | 4.200 | 16,801 |
| 2025-01-31 | 3.600 | 4.000 | 3.600 | 3.780 | 3.780 | 25,069 |
| 2025-01-30 | 3.620 | 3.840 | 3.600 | 3.840 | 3.840 | 4,104 |
| 2025-01-29 | 3.600 | 3.900 | 3.600 | 3.720 | 3.720 | 38,030 |
| 2025-01-28 | 3.707 | 3.960 | 3.600 | 3.760 | 3.760 | 31,562 |
| 2025-01-27 | 4.000 | 4.000 | 3.707 | 3.760 | 3.760 | 5,353 |
| 2025-01-24 | 3.500 | 4.150 | 3.500 | 4.150 | 4.150 | 353 |
| 2025-01-23 | 3.980 | 4.000 | 3.740 | 3.740 | 3.740 | 424 |
| 2025-01-22 | 3.600 | 4.000 | 3.500 | 3.720 | 3.720 | 455,365 |
| 2025-01-21 | 3.600 | 3.880 | 3.507 | 3.640 | 3.640 | 244,305 |
| 2025-01-20 | 3.660 | 4.200 | 3.600 | 3.810 | 3.810 | 2,171 |
| 2025-01-17 | 4.020 | 4.020 | 3.600 | 3.780 | 3.780 | 113,480 |
| 2025-01-16 | 4.200 | 4.200 | 3.660 | 3.890 | 3.890 | 200,985 |
| 2025-01-15 | 3.600 | 4.620 | 3.600 | 3.860 | 3.860 | 1,144 |
| 2025-01-14 | 3.960 | 4.200 | 3.960 | 4.200 | 4.200 | 35,606 |
| 2025-01-13 | 3.600 | 4.620 | 3.600 | 3.860 | 3.860 | 79,671 |
| 2025-01-10 | 4.250 | 4.620 | 3.600 | 4.200 | 4.200 | 3,407 |
| 2025-01-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-01-08 | 4.620 | 4.620 | 3.800 | 3.900 | 3.900 | 476 |
| 2025-01-07 | 3.700 | 4.200 | 3.600 | 4.200 | 4.200 | 80,999 |
| 2025-01-06 | 4.680 | 4.680 | 3.600 | 4.000 | 4.000 | 1,699 |
| 2025-01-03 | 4.720 | 4.720 | 4.260 | 4.260 | 4.260 | 27,371 |
| 2025-01-02 | 3.600 | 4.800 | 3.600 | 4.300 | 4.300 | 4,765 |
| 2024-12-31 | 3.780 | 4.800 | 3.780 | 4.300 | 4.300 | 201,629 |
| 2024-12-30 | 4.680 | 4.800 | 3.600 | 3.600 | 3.600 | 121,548 |
| 2024-12-27 | 4.560 | 4.560 | 3.600 | 4.260 | 4.260 | 19,784 |
| 2024-12-24 | 4.800 | 4.800 | 3.500 | 4.150 | 4.150 | 933 |
| 2024-12-23 | 4.180 | 4.180 | 3.300 | 3.880 | 3.880 | 757,328 |
| 2024-12-20 | 3.880 | 4.500 | 3.600 | 4.010 | 4.010 | 1,263,139 |
| 2024-12-19 | 4.280 | 4.500 | 3.349 | 4.050 | 4.050 | 22,831 |
| 2024-12-18 | 3.384 | 4.200 | 2.500 | 3.900 | 3.900 | 4,034,769 |
| 2024-12-17 | 3.300 | 3.690 | 3.300 | 3.690 | 3.690 | 4,165 |
| 2024-12-16 | 3.300 | 4.200 | 3.300 | 3.710 | 3.710 | 7,150 |
| 2024-12-13 | 4.800 | 4.800 | 3.300 | 4.200 | 4.200 | 134 |
| 2024-12-12 | 3.300 | 4.180 | 3.300 | 3.300 | 3.300 | 68,392 |
| 2024-12-11 | 3.500 | 4.440 | 3.500 | 4.150 | 4.150 | 9,282 |
| 2024-12-10 | 3.500 | 4.050 | 3.300 | 4.050 | 4.050 | 5,589 |
| 2024-12-09 | 3.800 | 4.800 | 3.800 | 3.800 | 3.800 | 46,924 |
| 2024-12-06 | 3.844 | 4.800 | 3.800 | 4.300 | 4.300 | 2,028 |
| 2024-12-05 | 3.800 | 4.260 | 3.800 | 4.260 | 4.260 | 370 |
| 2024-12-04 | 3.500 | 4.566 | 3.500 | 4.400 | 4.400 | 55,853 |
| 2024-12-03 | 4.000 | 4.160 | 3.500 | 3.800 | 3.800 | 94,637 |
| 2024-12-02 | 4.000 | 4.800 | 3.800 | 3.980 | 3.980 | 174,553 |
| 2024-11-29 | 4.400 | 4.400 | 3.545 | 4.150 | 4.150 | 490 |
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.