Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Mothercare Share Price
Mothercare Share Trades

Mothercare Share Trades

Mothercare share trades.

The following table shows today's trades for Mothercare. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
MTC.L
Share PriceMTC.L
ChartsMTC.L
TradesMTC.L
HistoryCompare
MTC.LMTC.L
Share NewsMTC.L
RNSMTC.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
15:49:58 - 18-Sep-26 0.161 6,237,027 Unknown* 0.155 0.20
16:45:50 - 18-Sep-26 0.20 11 Buy* 0.155 0.20
16:29:15 - 18-Sep-26 0.155 111 Sell* 0.155 0.196
16:29:15 - 18-Sep-26 0.155 700 Sell* 0.155 0.196
16:29:15 - 18-Sep-26 0.155 13,000 Sell* 0.155 0.196
16:29:15 - 18-Sep-26 0.155 10,000 Sell* 0.155 0.196
16:29:15 - 18-Sep-26 0.155 3,703 Sell* 0.155 0.196
16:29:15 - 18-Sep-26 0.155 4,528 Sell* 0.155 0.196
16:28:39 - 18-Sep-26 0.1899 100,000 Buy* 0.155 0.20
16:28:09 - 18-Sep-26 0.1534 770,000 Sell* 0.155 0.20
16:24:07 - 18-Sep-26 0.1899 300,000 Buy* 0.155 0.20
16:14:10 - 18-Sep-26 0.155 4,166 Sell* 0.155 0.20
16:12:14 - 18-Sep-26 0.1899 100,000 Buy* 0.155 0.20
15:11:58 - 18-Sep-26 0.18 4,314,724 Unknown* 0.155 0.20
16:10:07 - 18-Sep-26 0.192 104,166 Buy* 0.155 0.20
16:10:03 - 18-Sep-26 0.1543 600,454 Sell* 0.155 0.20
16:02:13 - 18-Sep-26 0.192 100,000 Buy* 0.155 0.20
15:57:47 - 18-Sep-26 0.20 35 Buy* 0.155 0.20
15:57:14 - 18-Sep-26 0.20 150 Buy* 0.155 0.20
15:53:55 - 18-Sep-26 0.20 10 Buy* 0.155 0.20
15:52:04 - 18-Sep-26 0.155 1,000,000 Sell* 0.155 0.20
15:51:52 - 18-Sep-26 0.1593 1,000,000 Sell* 0.155 0.20
15:48:19 - 18-Sep-26 0.20 155 Buy* 0.155 0.20
15:43:23 - 18-Sep-26 0.199 100,000 Buy* 0.155 0.20
15:42:19 - 18-Sep-26 0.199 47,738 Buy* 0.155 0.20
15:34:54 - 18-Sep-26 0.199 20,000 Buy* 0.155 0.20
15:33:16 - 18-Sep-26 0.1627 1,536,570 Buy* 0.155 0.16
15:31:39 - 18-Sep-26 0.16 300,000 Buy* 0.155 0.16
15:27:31 - 18-Sep-26 0.16 1,869,065 Buy* 0.155 0.16
15:25:44 - 18-Sep-26 0.17 880,005 Buy* 0.165 0.17
15:24:46 - 18-Sep-26 0.17 200,000 Buy* 0.165 0.17
15:24:22 - 18-Sep-26 0.17 875,000 Buy* 0.165 0.17
15:24:21 - 18-Sep-26 0.17 2,053,238 Buy* 0.165 0.17
15:17:09 - 18-Sep-26 0.17 585,911 Buy* 0.165 0.17
15:16:28 - 18-Sep-26 0.17 40,000 Sell* 0.17 0.18
15:16:28 - 18-Sep-26 0.17 740 Sell* 0.17 0.18
15:15:06 - 18-Sep-26 0.18 555,555 Buy* 0.175 0.18
15:15:04 - 18-Sep-26 0.18 424,444 Buy* 0.175 0.18
15:11:47 - 18-Sep-26 0.18 8,894 Buy* 0.175 0.18
15:08:00 - 18-Sep-26 0.18 1,108,894 Buy* 0.17 0.18
15:06:26 - 18-Sep-26 0.17 18,518 Sell* 0.17 0.18
15:06:25 - 18-Sep-26 0.18 200,000 Sell* 0.17 0.27
15:01:01 - 18-Sep-26 0.18 200,000 Buy* 0.17 0.18
14:54:24 - 18-Sep-26 0.18 553,361 Buy* 0.17 0.18
14:52:45 - 18-Sep-26 0.19 5,794 Buy* 0.17 0.19
14:51:26 - 18-Sep-26 0.19 369,588 Buy* 0.17 0.19
14:51:04 - 18-Sep-26 0.19 369,588 Buy* 0.17 0.19
14:50:44 - 18-Sep-26 0.19 2,629,478 Buy* 0.17 0.19
14:50:27 - 18-Sep-26 0.196 100,000 Sell* 0.17 0.19
14:50:19 - 18-Sep-26 0.196 1,234 Sell* 0.196 0.20
14:42:40 - 18-Sep-26 0.1999 21,516 Buy* 0.198 0.20
14:41:43 - 18-Sep-26 0.20 25,125 Buy* 0.198 0.20
14:41:07 - 18-Sep-26 0.20 998,004 Buy* 0.198 0.20
14:37:14 - 18-Sep-26 0.20 369,588 Buy* 0.198 0.25
14:36:49 - 18-Sep-26 0.1999 500,250 Buy* 0.198 0.20
14:35:35 - 18-Sep-26 0.20 369,588 Buy* 0.198 0.20
14:35:28 - 18-Sep-26 0.1999 248,129 Buy* 0.198 0.20
14:34:58 - 18-Sep-26 0.198 400 Sell* 0.198 0.20
14:34:58 - 18-Sep-26 0.198 20,344 Sell* 0.198 0.20
14:34:58 - 18-Sep-26 0.20 369,588 Buy* 0.198 0.20
14:34:47 - 18-Sep-26 0.1999 123,067 Buy* 0.198 0.20
14:24:07 - 18-Sep-26 0.1999 13,512 Buy* 0.198 0.20
14:20:10 - 18-Sep-26 0.20 745,000 Buy* 0.198 0.20
14:18:21 - 18-Sep-26 0.20 995,252 Buy* 0.198 0.20
14:15:55 - 18-Sep-26 0.20 269,588 Buy* 0.198 0.25
14:15:49 - 18-Sep-26 0.1999 388,199 Buy* 0.198 0.20
14:14:45 - 18-Sep-26 0.198 10,000 Sell* 0.198 0.20
14:14:45 - 18-Sep-26 0.198 16,129 Sell* 0.198 0.20
14:14:45 - 18-Sep-26 0.198 2,400 Sell* 0.198 0.20
14:14:45 - 18-Sep-26 0.198 110 Sell* 0.198 0.20
14:14:45 - 18-Sep-26 0.198 14,000 Sell* 0.198 0.20
14:14:45 - 18-Sep-26 0.198 19,475 Sell* 0.198 0.20
14:14:45 - 18-Sep-26 0.20 100,000 Buy* 0.198 0.20
14:12:41 - 18-Sep-26 0.20 100,000 Sell* 0.198 0.268
14:12:15 - 18-Sep-26 0.22 250,000 Buy* 0.21 0.22
14:08:48 - 18-Sep-26 0.2189 22,841 Buy* 0.21 0.22
13:43:42 - 18-Sep-26 0.2189 11,882 Buy* 0.21 0.22
13:41:28 - 18-Sep-26 0.2189 390,392 Buy* 0.21 0.22
13:40:20 - 18-Sep-26 0.224 53,267 Sell* 0.20 0.22
13:40:20 - 18-Sep-26 0.224 78,719 Sell* 0.20 0.22
13:40:20 - 18-Sep-26 0.224 78,719 Sell* 0.224 0.27
13:40:20 - 18-Sep-26 0.224 78,719 Sell* 0.224 0.27
13:40:20 - 18-Sep-26 0.224 78,719 Sell* 0.224 0.27
13:40:20 - 18-Sep-26 0.224 78,719 Sell* 0.224 0.27
13:40:20 - 18-Sep-26 0.224 78,719 Sell* 0.224 0.27
13:40:20 - 18-Sep-26 0.224 78,719 Sell* 0.224 0.27
13:40:20 - 18-Sep-26 0.226 361,947 Sell* 0.224 0.27
13:39:54 - 18-Sep-26 0.2276 335,612 Buy* 0.224 0.23
13:39:15 - 18-Sep-26 0.2277 14,496 Buy* 0.224 0.23
13:37:57 - 18-Sep-26 0.23 10,000 Buy* 0.224 0.23
13:37:23 - 18-Sep-26 0.23 20,000 Buy* 0.226 0.23
13:37:12 - 18-Sep-26 0.23 20,000 Buy* 0.226 0.23
13:37:03 - 18-Sep-26 0.226 3,000 Sell* 0.226 0.23
13:37:03 - 18-Sep-26 0.23 20,000 Buy* 0.226 0.23
13:36:16 - 18-Sep-26 0.23 10,000 Buy* 0.226 0.23
13:35:14 - 18-Sep-26 0.24 10,000 Buy* 0.226 0.24
13:35:14 - 18-Sep-26 0.24 277 Buy* 0.226 0.24
13:35:14 - 18-Sep-26 0.24 16,481 Buy* 0.226 0.24
13:35:14 - 18-Sep-26 0.24 4,000 Buy* 0.226 0.24
13:35:14 - 18-Sep-26 0.24 1,091 Buy* 0.226 0.24
Top Risers
Share Change
Nativo Resources (NTVO)0.37585%
Dianomi (DNM)64.5069.74%
Orosur Mining (OMI)24.7533.78%
Gana Media (GANA)0.09526.67%
Team (TEAM)15.0020%
Top Fallers
Share Change
Mothercare (MTC)0.20-74.36%
Immupharma (IMM)3.38-15.08%
Asiamet Resources Limited (ARS)0.325-12.82%
Skinbiotherap. (SBTX)7.75-11.43%
Airtel Africa (AAF)316.40-11.27%
Top By Volume
Share Volume
Forgent (FORG)0.0082,109,209,884
Nativo Resources (NTVO)0.375982,067,510
Empyrean (EME)0.047757,967,255
Buccaneer Ergy (BUCE)0.014677,266,703
Lloyds (LLOY)108.95367,706,776

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.