Shares Magazine
2.42p+0.04 (+1.68%)16 Dec 2025, 17:15
Mothercare PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | 3.20p | 3.20p | 3.08p | 3.20p | 199,282 |
| Sep 9, 2025 | 3.18p | 3.18p | 3.18p | 3.21p | 786 |
| Sep 8, 2025 | 2.52p | 2.60p | 2.52p | 2.86p | 20,085 |
| Sep 5, 2025 | 3.20p | 3.20p | 2.52p | 2.85p | 25,457 |
| Sep 4, 2025 | 2.60p | 3.20p | 2.52p | 2.85p | 24,436 |
| Sep 3, 2025 | 3.37p | 3.90p | 2.52p | 3.20p | 4,587 |
| Sep 2, 2025 | 2.60p | 3.70p | 2.60p | 3.10p | 71,378 |
| Sep 1, 2025 | 3.50p | 3.80p | 2.65p | 3.00p | 46,879 |
| Aug 29, 2025 | 3.05p | 3.05p | 2.60p | 3.00p | 1,422 |
| Aug 28, 2025 | 2.50p | 3.30p | 2.50p | 2.90p | 50,172 |
| Aug 27, 2025 | 2.50p | 3.20p | 2.50p | 2.85p | 79,889 |
| Aug 26, 2025 | 2.50p | 2.55p | 2.50p | 3.00p | 17,679 |
| Aug 22, 2025 | 2.62p | 3.00p | 2.55p | 3.00p | 201,047 |
| Aug 21, 2025 | 2.50p | 2.54p | 2.50p | 2.85p | 15,316 |
| Aug 20, 2025 | 2.80p | 3.02p | 1.00p | 2.75p | 106,029,312 |
| Aug 19, 2025 | 3.00p | 3.10p | 2.80p | 2.95p | 166,968 |
| Aug 18, 2025 | 3.26p | 3.26p | 2.80p | 3.12p | 1,526 |
| Aug 15, 2025 | 2.80p | 3.50p | 2.80p | 3.12p | 5,544 |
| Aug 14, 2025 | 2.80p | 2.80p | 2.80p | 3.40p | 1,668 |
| Aug 13, 2025 | 3.56p | 3.56p | 3.13p | 2.97p | 500,156 |
| Aug 12, 2025 | 2.80p | 4.00p | 2.80p | 3.36p | 493,342 |
| Aug 11, 2025 | 2.80p | 2.80p | 2.80p | 3.40p | 2,540 |
| Aug 8, 2025 | 3.25p | 3.25p | 2.82p | 3.14p | 8,691 |
| Aug 7, 2025 | 2.80p | 2.80p | 2.80p | 3.07p | 205,013 |
| Aug 6, 2025 | 2.80p | 2.80p | 2.80p | 3.12p | 4,323 |
| Aug 5, 2025 | 3.00p | 3.00p | 2.90p | 3.16p | 100,842 |
| Aug 4, 2025 | 2.90p | 3.50p | 2.90p | 3.17p | 47,471 |
| Aug 1, 2025 | 2.80p | 3.90p | 2.80p | 3.32p | 11,837 |
| Jul 31, 2025 | 2.80p | 3.88p | 2.80p | 3.34p | 34,656 |
| Jul 30, 2025 | 2.80p | 3.07p | 2.80p | 3.35p | 107,540 |
| Jul 29, 2025 | 2.80p | 3.88p | 2.80p | 3.35p | 5,247 |
| Jul 28, 2025 | 2.62p | 3.70p | 2.60p | 3.25p | 85,956 |
| Jul 25, 2025 | 3.90p | 3.90p | 2.62p | 2.80p | 317,977 |
| Jul 24, 2025 | 2.66p | 3.90p | 2.62p | 2.80p | 98,136 |
| Jul 23, 2025 | 2.89p | 3.90p | 2.89p | 3.26p | 12,653 |
| Jul 22, 2025 | 3.50p | 3.50p | 2.61p | 2.91p | 176,330 |
| Jul 21, 2025 | 2.68p | 3.90p | 2.68p | 3.25p | 6,963 |
| Jul 18, 2025 | 3.90p | 3.90p | 2.60p | 3.26p | 3,025 |
| Jul 17, 2025 | 2.68p | 3.24p | 2.60p | 3.25p | 253,792 |
| Jul 16, 2025 | 3.90p | 3.90p | 2.62p | 3.25p | 106,495 |
| Jul 15, 2025 | 3.20p | 3.20p | 2.60p | 2.90p | 91,149 |
| Jul 14, 2025 | 2.62p | 3.30p | 2.62p | 2.85p | 87,209 |
| Jul 11, 2025 | 2.62p | 2.68p | 2.62p | 3.25p | 52,398 |
| Jul 10, 2025 | 3.30p | 3.30p | 2.62p | 2.96p | 9,945 |
| Jul 8, 2025 | 2.62p | 2.62p | 2.62p | 3.25p | 300 |
| Jul 7, 2025 | 2.62p | 2.62p | 2.62p | 3.25p | 395 |
| Jul 3, 2025 | 3.16p | 3.16p | 3.16p | 3.25p | 20,000 |
| Jul 2, 2025 | 2.70p | 2.83p | 2.61p | 3.30p | 76,547 |
| Jul 1, 2025 | 3.20p | 3.90p | 2.72p | 3.05p | 231,411 |
| Jun 30, 2025 | 2.62p | 3.15p | 2.62p | 3.30p | 48,602 |
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 |
|---|---|---|
| Ig Group Holdings PLC | 1,265.00 | 8.49 |
| B&M European Value Retail S.A. | 169.60 | 3.60 |
| Greggs PLC | 1,720.00 | 3.49 |
| Easyjet PLC | 512.80 | 3.20 |
| Endeavour Mining PLC | 3,708.00 | 2.94 |
| Jd Sports Fashion PLC | 83.18 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 19,000.00 | -12.04 |
| Ceres Power Holdings PLC | 234.20 | -12.02 |
| Babcock International Group PLC | 1,214.00 | -3.57 |
| BP PLC | 422.50 | -3.42 |
| Informa PLC | 864.00 | -3.03 |
| Metlen Energy & Metals PLC | 40.30 | -2.77 |