1. Share Prices

  2. Mothercare PLC (MTC)

2.34p-0.08 (-3.31%)17 Dec 2025, 11:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mothercare PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 20252.14p2.68p2.12p2.34p5,568
Dec 16, 20252.20p2.64p2.20p2.42p9,627
Dec 15, 20252.20p2.56p2.20p2.38p6,373
Dec 12, 20252.52p2.52p2.02p2.31p116,596
Dec 11, 20252.20p2.38p2.20p2.24p438,144
Dec 10, 20252.25p2.48p2.25p2.38p53,610
Dec 9, 20252.32p2.49p2.32p2.49p102,445
Dec 8, 20252.76p2.76p2.30p2.41p14,981
Dec 5, 20252.66p2.66p2.49p2.48p20,470
Dec 4, 20252.32p2.49p2.30p2.39p101,948
Dec 3, 20252.30p2.49p2.30p2.40p45,279
Dec 2, 20252.33p2.33p2.33p2.59p3,338
Dec 1, 20252.40p2.90p2.30p2.35p297,162
Nov 28, 20252.56p2.56p2.30p2.44p104
Nov 27, 20252.40p2.72p2.32p2.51p169,914
Nov 26, 20252.30p2.49p2.30p2.44p4,611
Nov 25, 20252.50p2.50p2.28p2.44p606,269
Nov 24, 20252.42p2.42p2.40p2.59p328
Nov 21, 20252.50p2.60p2.50p2.49p75,547
Nov 20, 20252.52p2.68p2.45p2.56p177,769
Nov 19, 20252.54p2.54p2.54p2.53p25,216
Nov 18, 20252.52p2.52p2.52p2.52p80
Nov 17, 20252.30p2.90p2.30p2.60p407,143
Nov 14, 20252.30p2.88p2.30p2.60p2,478
Nov 13, 20252.22p2.29p2.20p2.59p54,447
Nov 12, 20252.50p2.70p2.22p2.55p165,814
Nov 11, 20252.30p2.50p2.30p2.30p129,286
Nov 10, 20252.88p2.88p2.22p2.46p13,119
Nov 7, 20252.30p2.82p2.30p2.40p132,186
Nov 6, 20252.40p2.88p2.40p2.50p137,252
Nov 5, 20252.40p2.90p2.30p2.40p606,272
Nov 4, 20252.20p2.40p2.20p2.65p12,254
Nov 3, 20252.50p3.00p2.30p2.55p444,223
Oct 31, 20252.50p2.50p2.50p2.73p850
Oct 30, 20252.40p2.40p2.40p2.40p813
Oct 29, 20252.30p2.96p2.30p2.60p26,608
Oct 28, 20253.00p3.00p2.40p2.68p5,252
Oct 27, 20252.60p3.00p2.41p2.68p91,099
Oct 24, 20252.40p3.00p2.40p2.60p1,687
Oct 23, 20252.60p3.00p2.50p2.55p200,478
Oct 22, 20252.62p3.00p2.60p2.80p70,409
Oct 21, 20252.70p3.00p2.60p2.70p589,423
Oct 20, 20252.90p3.00p2.51p2.80p884,486
Oct 16, 20252.96p3.50p2.90p3.20p929,560
Oct 15, 20252.90p3.50p2.90p3.20p7,300
Oct 14, 20253.07p3.07p3.05p3.08p26,396
Oct 13, 20253.40p3.50p2.80p3.20p250,948
Oct 10, 20253.50p3.50p2.80p3.15p51,844
Oct 9, 20253.20p3.20p3.20p3.20p18,054
Oct 8, 20252.80p3.18p2.80p2.99p898
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.