Shares Magazine
2.29p-0.18 (-7.29%)02 May 2025, 16:28
Mothercare PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.98p | 2.98p | 2.00p | 2.29p | 73,506 |
| May 1, 2025 | 2.58p | 2.80p | 2.05p | 2.47p | 9,665 |
| Apr 30, 2025 | 2.00p | 2.73p | 2.00p | 2.47p | 21,659 |
| Apr 29, 2025 | 2.00p | 2.80p | 2.00p | 2.50p | 1,201,934 |
| Apr 28, 2025 | 2.20p | 2.74p | 2.00p | 2.32p | 298,645 |
| Apr 25, 2025 | 2.88p | 2.88p | 2.22p | 2.70p | 6,885 |
| Apr 24, 2025 | 2.32p | 2.80p | 2.32p | 2.48p | 39,207 |
| Apr 23, 2025 | 2.50p | 2.68p | 2.30p | 2.48p | 99,304 |
| Apr 22, 2025 | 2.88p | 3.28p | 2.51p | 2.65p | 49,551 |
| Apr 17, 2025 | 2.60p | 2.88p | 2.60p | 2.63p | 42,064 |
| Apr 16, 2025 | 2.60p | 2.98p | 2.60p | 2.79p | 119,545 |
| Apr 15, 2025 | 2.50p | 3.30p | 2.50p | 2.90p | 22,281 |
| Apr 14, 2025 | 2.50p | 2.50p | 2.50p | 2.72p | 54,000 |
| Apr 11, 2025 | 3.26p | 3.26p | 2.60p | 2.87p | 272 |
| Apr 10, 2025 | 2.60p | 3.18p | 2.40p | 2.62p | 232,040 |
| Apr 9, 2025 | 2.60p | 2.60p | 2.60p | 2.97p | 175 |
| Apr 8, 2025 | 3.38p | 3.38p | 2.70p | 3.02p | 48,843 |
| Apr 7, 2025 | 3.38p | 3.38p | 2.70p | 3.02p | 3,893 |
| Apr 4, 2025 | 3.05p | 3.05p | 2.70p | 3.04p | 48,576 |
| Apr 3, 2025 | 2.70p | 3.02p | 2.70p | 2.91p | 5,311 |
| Apr 2, 2025 | 2.69p | 2.69p | 2.69p | 2.89p | 1,360 |
| Apr 1, 2025 | 2.60p | 3.24p | 2.60p | 2.88p | 152,407 |
| Mar 31, 2025 | 3.18p | 3.18p | 2.50p | 2.77p | 19,648 |
| Mar 28, 2025 | 2.50p | 3.12p | 2.50p | 2.85p | 6,985 |
| Mar 27, 2025 | 2.98p | 2.98p | 2.50p | 2.84p | 4,556 |
| Mar 26, 2025 | 2.40p | 2.98p | 2.40p | 2.71p | 362,349 |
| Mar 25, 2025 | 2.50p | 3.00p | 2.40p | 2.67p | 56,961 |
| Mar 24, 2025 | 3.00p | 3.00p | 2.50p | 2.72p | 3,162 |
| Mar 21, 2025 | 2.50p | 2.97p | 2.50p | 2.73p | 2,566 |
| Mar 20, 2025 | 2.98p | 2.98p | 2.50p | 2.63p | 70,155 |
| Mar 19, 2025 | 2.57p | 2.91p | 2.57p | 2.72p | 19,012 |
| Mar 18, 2025 | 2.51p | 2.70p | 2.51p | 2.61p | 36,098 |
| Mar 17, 2025 | 2.60p | 3.18p | 2.54p | 2.61p | 182,729 |
| Mar 14, 2025 | 2.60p | 3.20p | 2.60p | 2.88p | 504 |
| Mar 13, 2025 | 2.60p | 3.18p | 2.60p | 2.87p | 729 |
| Mar 12, 2025 | 2.60p | 2.66p | 2.60p | 2.87p | 1,231 |
| Mar 11, 2025 | 2.80p | 2.83p | 2.60p | 2.77p | 315,451 |
| Mar 10, 2025 | 3.00p | 3.37p | 2.80p | 2.91p | 75,711 |
| Mar 7, 2025 | 3.82p | 3.82p | 3.24p | 3.30p | 30,725 |
| Mar 6, 2025 | 3.02p | 3.76p | 3.00p | 3.07p | 64,229 |
| Mar 5, 2025 | 3.24p | 3.24p | 2.82p | 3.02p | 59,486 |
| Mar 4, 2025 | 2.94p | 3.40p | 2.74p | 3.10p | 77,912 |
| Mar 3, 2025 | 3.20p | 3.60p | 3.20p | 3.40p | 6,109 |
| Feb 27, 2025 | 3.20p | 4.00p | 3.20p | 3.45p | 5,260 |
| Feb 26, 2025 | 3.20p | 3.48p | 3.20p | 3.41p | 71,353 |
| Feb 25, 2025 | 3.44p | 3.70p | 3.10p | 3.45p | 30,726 |
| Feb 24, 2025 | 3.70p | 4.00p | 3.12p | 3.30p | 241,701 |
| Feb 20, 2025 | 3.30p | 3.30p | 3.30p | 3.65p | 17 |
| Feb 19, 2025 | 3.30p | 3.48p | 3.30p | 3.65p | 79,659 |
| Feb 17, 2025 | 3.60p | 3.60p | 3.30p | 3.45p | 1,243 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.