tiprankstipranks
Mothercare PLC (GB:MTC)
LSE:MTC
UK Market
MTC
Mothercare
RESEARCH TOOLSreports
Want to see GB:MTC full AI Analyst Report?

Mothercare (MTC) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
0.88
0.88
0.71
0.88
0.88
0.00%
187,802
0.30
May 20, 2026
0.72
0.88
0.71
0.88
0.88
+0.57%
593,374
0.94
May 19, 2026
0.88
0.88
0.70
0.88
0.88
-1.13%
593,319
0.93
May 18, 2026
0.89
0.97
0.75
0.89
0.89
-1.67%
491,239
0.76
May 15, 2026
0.90
1.00
0.75
0.90
0.90
-9.09%
866,932
1.37
May 14, 2026
0.76
1.00
0.75
0.99
0.99
-1.00%
234,966
0.37
May 13, 2026
0.90
1.00
0.81
1.00
1.00
0.00%
425,542
0.68
May 12, 2026
0.91
1.00
0.91
1.00
1.00
0.00%
260,149
0.41
May 11, 2026
0.91
1.00
0.91
1.00
1.00
0.00%
222,289
0.35
May 08, 2026
1.00
1.00
0.90
1.00
1.00
+1.01%
588,561
0.94
May 07, 2026
1.00
1.00
0.90
0.99
0.99
-1.00%
401,446
0.65
May 06, 2026
0.90
1.19
0.90
1.00
1.00
-9.09%
3,577,280
5.50
May 05, 2026
0.91
1.50
0.90
1.10
1.10
-7.56%
899,775
1.41
May 04, 2026
1.19
1.20
0.91
1.19
1.19
0.00%
0
0.00
May 01, 2026
1.20
1.20
0.91
1.19
1.19
+13.12%
188,434
0.29
Apr 30, 2026
1.20
1.20
0.91
1.05
1.05
-12.33%
398,905
0.62
Apr 29, 2026
1.20
1.20
0.91
1.20
1.20
+2.56%
123,097
0.19
Apr 28, 2026
1.20
1.20
0.91
1.17
1.17
+11.75%
275,242
0.41
Apr 27, 2026
1.47
1.47
0.91
1.05
1.05
-0.95%
116,938
0.17
Apr 24, 2026
1.50
1.50
0.90
1.06
1.06
-4.34%
747,362
1.11
Apr 23, 2026
1.00
1.20
1.00
1.11
1.11
+0.91%
642,320
0.95
Apr 22, 2026
1.49
1.50
1.00
1.10
1.10
0.00%
2,570,981
4.06
Apr 21, 2026
1.46
1.49
1.00
1.10
1.10
-6.81%
1,528,533
2.51
Apr 20, 2026
1.06
1.50
1.05
1.18
1.18
-7.84%
280,459
0.46
Apr 17, 2026
1.46
1.49
1.00
1.28
1.28
+8.51%
1,640,711
2.79
Apr 16, 2026
1.45
1.49
1.02
1.18
1.18
+8.80%
647,166
1.11
Apr 15, 2026
1.00
1.50
1.00
1.08
1.08
-6.49%
587,095
1.02
Apr 14, 2026
1.35
1.38
1.00
1.16
1.16
+3.59%
1,397,498
2.50
Apr 13, 2026
1.40
1.45
0.95
1.12
1.12
-20.64%
4,062,852
7.18
Apr 10, 2026
1.00
2.00
1.00
1.41
1.41
-9.35%
1,623,317
3.00
Apr 09, 2026
1.21
1.57
1.21
1.55
1.55
+9.93%
1,878,479
3.64
Apr 08, 2026
1.01
1.64
1.01
1.41
1.41
+10.59%
3,469,607
7.52
Apr 07, 2026
1.60
1.60
1.15
1.28
1.28
+2.00%
447,292
0.96
Apr 06, 2026
1.25
1.48
1.11
1.25
1.25
0.00%
0
0.00
Apr 03, 2026
1.25
1.48
1.11
1.25
1.25
0.00%
0
0.00
Apr 02, 2026
1.16
1.48
1.11
1.25
1.25
-20.89%
718,969
1.55
Apr 01, 2026
1.70
1.70
1.10
1.58
1.58
+26.91%
828,242
1.84
Mar 31, 2026
1.45
1.50
1.00
1.25
1.25
+4.62%
560,697
1.27
Mar 30, 2026
1.70
1.70
1.00
1.19
1.19
-4.42%
542,319
1.24
Mar 27, 2026
1.80
1.80
1.00
1.25
1.25
-8.79%
512,545
1.18
Mar 26, 2026
1.86
1.86
1.00
1.37
1.37
-9.00%
667,627
1.45
Mar 25, 2026
1.00
1.95
1.00
1.50
1.50
+7.14%
334,115
0.28
Mar 24, 2026
1.04
1.76
1.04
1.40
1.40
+12.45%
77,920
0.06
Mar 23, 2026
1.05
1.50
1.03
1.25
1.25
-12.01%
10,773
<0.01
Mar 20, 2026
1.70
1.70
1.50
1.42
1.42
-5.98%
69,216
0.06
Mar 19, 2026
1.70
1.70
1.70
1.51
1.51
-5.05%
11,883
<0.01
Mar 18, 2026
1.50
1.89
1.50
1.59
1.59
-11.45%
233,257
0.19
Mar 17, 2026
1.99
1.99
1.59
1.79
1.79
+2.58%
44,621
0.04
Mar 16, 2026
1.60
1.95
1.60
1.75
1.75
+2.95%
346
<0.01
Mar 13, 2026
1.50
1.89
1.50
1.70
1.70
-4.24%
67,849
0.06
Rows:
50