Free Trial
→ Urgent: This election is rigged (From Porter & Company) (Ad) Free MTC Stock Alerts

Mothercare (MTC) Stock Chart & Stock Price History

Mothercare logo
GBX 5
+0.94 (+23.15%)
(As of 06:14 AM ET)
Compare

Mothercare Stock Price Performance

5 Day
Performance
-8.76%
1 Month
Performance
+7.98%
3 Month
Performance
-5.14%
6 Month
Performance
-36.56%
Year-To-Date
Performance
-40.29%
1 Year
Performance
+4.91%
Receive MTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mothercare and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

MTC Stock Chart for Wednesday, October, 30, 2024

MTC Chart by TradingView

Mothercare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/29/2024GBX 4.36GBX 4.20
-3.67%		GBX 4.20GBX 3.50229,245 shs£23.68 million
10/28/2024GBX 4.49GBX 4.36
-2.90%		GBX 4.36GBX 4.2120,151 shs£24.58 million
10/25/2024GBX 4.45GBX 4
-10.11%		GBX 5GBX 4449,259 shs£22.55 million
10/24/2024GBX 4GBX 4.45
+11.25%		GBX 5.11GBX 487,061 shs£25.09 million
10/23/2024GBX 4.44GBX 4
-9.91%		GBX 5.11GBX 487,217 shs£22.55 million
10/22/2024GBX 4.45GBX 4.44
-0.22%		GBX 4.78GBX 4.02278,425 shs£25.03 million
10/21/2024GBX 5GBX 4.45
-11.00%		GBX 5.13GBX 4516,997 shs£25.09 million
10/18/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/17/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/16/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/15/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/14/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/11/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/10/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/09/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/08/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/07/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/04/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/03/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/02/2024GBX 3.56GBX 3.56GBX 3.56GBX 3.5631,991 shs£20.07 million
10/01/2024GBX 3.40GBX 3.56
+4.71%		GBX 3.76GBX 3.0532,767 shs£20.07 million
09/30/2024GBX 3.76GBX 3.40
-9.57%		GBX 3.76GBX 3.4032,767 shs£19.17 million
09/27/2024GBX 3.60GBX 4
+11.11%		GBX 4GBX 3.6438,709 shs£22.55 million
09/26/2024GBX 3.84GBX 3.60
-6.25%		GBX 3.80GBX 3.6041,128 shs£20.30 million
09/25/2024GBX 4.30GBX 3.84
-10.70%		GBX 3.96GBX 3.60238,458 shs£21.65 million
09/24/2024GBX 3.67GBX 4.30
+17.29%		GBX 4.30GBX 3.5555,795 shs£24.25 million
09/23/2024GBX 3.36GBX 3.67
+9.11%		GBX 4.30GBX 3.6036,706 shs£20.67 million
09/20/2024GBX 3.80GBX 3.36
-11.58%		GBX 3.82GBX 3.36134,286 shs£18.95 million
09/19/2024GBX 4.10GBX 3.80
-7.32%		GBX 3.90GBX 3.80121,118 shs£21.43 million
09/18/2024GBX 4.01GBX 4.10
+2.24%		GBX 4.10GBX 4.108,535 shs£23.12 million
09/17/2024GBX 4.01GBX 4.01GBX 4.01GBX 3.85467 shs£22.61 million
09/16/2024GBX 4.01GBX 4.01GBX 4.01GBX 3.85551 shs£22.61 million
09/13/2024GBX 4.01GBX 3.82
-4.74%		GBX 4GBX 3.8262,171 shs£21.54 million
09/12/2024GBX 3.85GBX 4.01
+4.07%		GBX 4.10GBX 4.0110,000 shs£22.61 million
09/11/2024GBX 3.80GBX 3.85
+1.39%		GBX 3.85GBX 3.85200 shs£21.73 million
09/10/2024GBX 3.80GBX 3.80GBX 3.84GBX 3.8021,941 shs£21.43 million
09/09/2024GBX 3.96GBX 3.80
-4.04%		GBX 3.84GBX 3.802,815 shs£21.43 million
09/06/2024GBX 3.85GBX 3.84
-0.16%		GBX 4.11GBX 3.8410,224 shs£21.66 million
09/05/2024GBX 3.85GBX 3.85
-0.13%		GBX 4.16GBX 3.8520,801 shs£21.70 million
09/04/2024GBX 3.85GBX 3.85GBX 3.85GBX 3.858,122 shs£21.73 million
The most serious warning of my career (Ad)

With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the financial world in two the moment the polls close. I predict they could see investment losses of 50% (or more) in the weeks following the presidential election.

Click here now to grab your seat now.
09/03/2024GBX 4.30GBX 3.85
-10.40%		GBX 3.85GBX 3.852,492 shs£21.73 million
09/02/2024GBX 4.01GBX 4.30
+7.23%		GBX 4.30GBX 3.6821,374 shs£24.25 million
08/30/2024GBX 4GBX 3.90
-2.60%		GBX 4.28GBX 3.9052,961 shs£21.97 million
08/29/2024GBX 3.92GBX 4
+2.04%		GBX 4.19GBX 3.8040,824 shs£22.55 million
08/28/2024GBX 3.92GBX 3.92GBX 3.92GBX 3.8011,081 shs£22.10 million
08/27/2024GBX 4.01GBX 3.92
-2.24%		GBX 3.92GBX 3.50132 shs£22.10 million
08/23/2024GBX 4.22GBX 4.01
-4.98%		GBX 4.30GBX 429,992 shs£22.61 million
08/22/2024GBX 4.14GBX 4.22
+1.98%		GBX 4.22GBX 429,992 shs£23.79 million
08/21/2024GBX 3.90GBX 4.14
+6.21%		GBX 4.14GBX 3.808,497 shs£23.33 million
08/20/2024GBX 3.80GBX 3.90
+2.53%		GBX 3.90GBX 3.907,356 shs£21.97 million
08/19/2024GBX 3.99GBX 3.80
-4.76%		GBX 4.09GBX 3.7611,977 shs£21.43 million
08/16/2024GBX 3.96GBX 3.90
-1.49%		GBX 4.30GBX 3.8531,394 shs£21.97 million
08/15/2024GBX 3.76GBX 3.96
+5.19%		GBX 3.96GBX 3.966,123 shs£22.30 million
08/14/2024GBX 4.14GBX 3.76
-9.18%		GBX 4.30GBX 3.6089,224 shs£21.20 million
08/13/2024GBX 3.80GBX 4.14
+8.95%		GBX 4.14GBX 3.9110,064 shs£23.34 million
08/12/2024GBX 4.01GBX 3.80
-5.24%		GBX 3.81GBX 3.80559 shs£21.43 million
08/09/2024GBX 3.86GBX 3.91
+1.37%		GBX 4.10GBX 3.9022,375 shs£22.06 million
08/08/2024GBX 3.86GBX 3.86GBX 4.16GBX 3.5812,385 shs£21.76 million
08/07/2024GBX 4.11GBX 3.86
-5.99%		GBX 4.15GBX 3.8610,000 shs£21.76 million
08/06/2024GBX 3.61GBX 4.11
+13.61%		GBX 4.11GBX 3.80135,334 shs£23.15 million
08/05/2024GBX 4GBX 3.61
-9.65%		GBX 4.30GBX 3.615,900 shs£20.38 million
08/02/2024GBX 4.07GBX 4
-1.72%		GBX 4GBX 3.81342 shs£22.55 million
08/01/2024GBX 4.28GBX 4.07
-4.91%		GBX 4.28GBX 3.8559,107 shs£22.95 million
07/31/2024GBX 3.98GBX 4.28
+7.54%		GBX 4.28GBX 4.281,650 shs£24.13 million
07/30/2024GBX 4.28GBX 3.98
-7.01%		GBX 4.28GBX 3.98812 shs£22.44 million
07/29/2024GBX 3.96GBX 4.28
+8.08%		GBX 4.28GBX 3.67172,357 shs£24.13 million

Related Companies

This page (LON:MTC) was last updated on 10/30/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
This biotech's ONE drug could change medicine as we know it
This Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...
Smallcaps Daily | Sponsored
2 Pro Traders… 4 Livestreams… 4 Live Trades
The Zero Day Loophole: The Secret of HUGE Overnight Profits from Government Reports
Monument Traders Alliance | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Is your portfolio prepared for AI 2.0?
AI has exploded ever since ChatGPT set the world on fire near the end of 2022. Numerous companies with conn...
Weiss Ratings | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
The Death Knell for U.S. Stocks
They are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...
InvestorPlace | Sponsored