Mothercare PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.195	0.280	0.181	0.195	0.195	7,303,579
2026-10-22	0.218	0.250	0.181	0.220	0.220	2,790,982
2026-10-21	0.241	0.335	0.200	0.222	0.222	6,177,200
2026-10-20	0.189	0.271	0.150	0.245	0.245	4,091,210
2026-10-19	0.274	0.286	0.218	0.240	0.240	626,429
2026-10-16	0.240	0.300	0.200	0.250	0.250	13,379,220
2026-10-15	0.228	0.270	0.170	0.231	0.231	3,937,017
2026-10-14	0.270	0.270	0.189	0.219	0.219	2,087,830
2026-10-13	0.208	0.298	0.180	0.219	0.219	14,706,361
2026-10-12	0.250	0.250	0.206	0.243	0.243	2,138,869
2026-10-09	0.230	0.276	0.200	0.235	0.235	10,336,199
2026-10-08	0.280	0.340	0.220	0.236	0.236	8,679,945
2026-10-07	0.300	0.367	0.240	0.300	0.300	10,593,702
2026-10-06	0.354	0.400	0.250	0.285	0.285	9,699,400
2026-10-05	0.292	0.369	0.250	0.350	0.350	10,277,325
2026-10-02	0.280	0.364	0.250	0.270	0.270	5,566,606
2026-10-01	0.302	0.350	0.250	0.280	0.280	9,977,943
2026-09-30	0.360	0.400	0.300	0.350	0.350	24,346,273
2026-09-29	0.278	0.500	0.235	0.408	0.408	36,343,140
2026-09-28	0.350	0.455	0.260	0.310	0.310	26,620,322
2026-09-25	0.120	0.500	0.104	0.300	0.300	200,416,774
2026-09-24	0.129	0.210	0.082	0.130	0.130	80,788,355
2026-09-23	0.099	0.110	0.061	0.100	0.100	44,520,132
2026-09-22	0.100	0.130	0.080	0.110	0.110	52,144,096
2026-09-21	0.200	0.200	0.057	0.180	0.180	121,167,177
2026-09-18	0.250	0.270	0.153	0.200	0.200	81,378,165
2026-09-17	0.615	0.900	0.615	0.780	0.780	756,602
2026-09-16	0.790	0.900	0.610	0.895	0.895	218,929
2026-09-15	0.640	0.855	0.640	0.850	0.850	167,560
2026-09-14	0.715	0.855	0.625	0.850	0.850	1,145,043
2026-09-11	0.800	0.855	0.710	0.850	0.850	840,343
2026-09-10	0.715	0.855	0.715	0.855	0.855	828,551
2026-09-09	0.710	0.855	0.710	0.850	0.850	356,884
2026-09-08	0.720	0.950	0.705	0.880	0.880	246,513
2026-09-07	0.950	0.950	0.700	0.705	0.705	787,136
2026-09-04	0.705	0.950	0.700	0.705	0.705	274,223
2026-09-03	0.865	0.950	0.700	0.705	0.705	428,207
2026-09-02	0.900	0.950	0.700	0.705	0.705	427,212
2026-09-01	0.705	0.950	0.700	0.705	0.705	334,627
2026-08-28	0.950	0.950	0.700	0.850	0.850	695,223
2026-08-27	0.845	0.850	0.700	0.700	0.700	1,022,370
2026-08-26	0.850	0.950	0.700	0.700	0.700	441,928
2026-08-25	0.885	0.990	0.700	0.700	0.700	159,506
2026-08-24	0.995	1.000	0.735	0.735	0.735	392,630
2026-08-21	1.000	1.000	0.735	0.800	0.800	1,531,771
2026-08-20	0.885	1.000	0.735	0.805	0.805	988,696
2026-08-19	0.940	1.000	0.735	0.735	0.735	477,233
2026-08-18	0.995	0.995	0.700	0.750	0.750	639,320
2026-08-17	0.980	1.000	0.700	0.850	0.850	1,049,473
2026-08-14	1.000	1.000	0.700	0.700	0.700	135,673
2026-08-13	0.980	1.000	0.700	0.850	0.850	1,951,467
2026-08-12	0.800	1.000	0.800	0.800	0.800	328,449
2026-08-11	0.990	1.000	0.700	0.875	0.875	565,432
2026-08-10	1.000	1.000	0.700	0.980	0.980	641,440
2026-08-07	1.200	1.200	0.701	0.980	0.980	762,382
2026-08-06	0.705	1.000	0.700	0.705	0.705	492,622
2026-08-05	0.705	1.000	0.700	0.705	0.705	39,644
2026-08-04	0.730	1.000	0.700	0.800	0.800	197,811
2026-08-03	1.000	1.000	0.720	0.800	0.800	618,852
2026-07-31	0.950	1.000	0.700	0.700	0.700	485,515

Page 1 of 22 · 1,262 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.