Mulberry Group (MUL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mulberry Group

Date Open High Low Close* Volume
19/12/2025 100.00p 110.00p 96.68p 105.00p 2574
18/12/2025 100.00p 105.00p 95.00p 100.00p 2375
17/12/2025 100.00p 104.20p 96.68p 100.00p 673
16/12/2025 100.00p 105.00p 96.68p 100.00p 6361
15/12/2025 100.00p 105.00p 97.00p 100.00p 9
12/12/2025 100.00p 105.00p 96.68p 100.00p 1052
11/12/2025 100.00p 100.00p 96.66p 100.00p 1321
10/12/2025 100.00p 105.00p 96.50p 100.00p 880
09/12/2025 100.00p 104.40p 96.20p 100.00p 591
08/12/2025 100.00p 105.00p 96.50p 100.00p 1193
05/12/2025 100.00p 104.40p 95.00p 100.00p 859
04/12/2025 100.00p 100.00p 95.00p 100.00p 361
03/12/2025 96.00p 100.00p 95.00p 100.00p 21322
02/12/2025 96.00p 97.00p 96.00p 96.00p 2110
01/12/2025 96.00p 100.00p 96.00p 96.00p 15
28/11/2025 96.00p 96.00p 93.04p 96.00p 12524
27/11/2025 95.00p 100.00p 91.10p 96.00p 516
26/11/2025 95.00p 100.00p 91.10p 95.00p 732
25/11/2025 95.00p 95.00p 90.00p 95.00p 14
24/11/2025 95.00p 100.00p 90.00p 95.00p 17772
21/11/2025 95.00p 100.00p 90.00p 95.00p 754
20/11/2025 95.00p 100.00p 95.00p 95.00p 502
19/11/2025 95.00p 100.00p 90.00p 95.00p 3575
18/11/2025 92.50p 96.00p 91.67p 95.00p 0
17/11/2025 90.00p 95.00p 87.50p 92.50p 12277
14/11/2025 90.00p 95.00p 85.00p 90.00p 3225
13/11/2025 90.00p 95.00p 85.00p 90.00p 1369
12/11/2025 90.00p 95.00p 86.00p 90.00p 913
11/11/2025 90.00p 95.00p 90.00p 90.00p 500
10/11/2025 90.00p 95.00p 86.00p 90.00p 10953
07/11/2025 90.00p 95.00p 86.50p 90.00p 5765
06/11/2025 90.00p 94.50p 90.00p 90.00p 198
05/11/2025 90.00p 97.00p 90.00p 90.00p 270
04/11/2025 92.50p 97.40p 85.00p 90.00p 1092
03/11/2025 95.00p 100.00p 85.00p 92.50p 175
31/10/2025 95.00p 100.00p 95.00p 95.00p 6
30/10/2025 95.00p 100.00p 90.00p 95.00p 18527
29/10/2025 95.00p 100.00p 90.00p 95.00p 149
28/10/2025 95.00p 95.00p 92.60p 95.00p 198
27/10/2025 95.00p 95.00p 92.60p 95.00p 133
24/10/2025 95.00p 98.00p 95.00p 95.00p 3061
23/10/2025 95.00p 100.00p 92.60p 95.00p 1236
22/10/2025 95.00p 100.00p 91.00p 95.00p 915
21/10/2025 95.00p 95.00p 92.88p 95.00p 619
20/10/2025 95.00p 100.00p 90.00p 95.00p 1020
17/10/2025 95.00p 95.00p 93.33p 95.00p 0
16/10/2025 95.00p 97.00p 92.88p 95.00p 504
15/10/2025 92.50p 100.00p 85.00p 95.00p 4704
14/10/2025 92.50p 100.00p 85.00p 92.50p 7358
13/10/2025 95.00p 100.00p 85.00p 92.50p 304
10/10/2025 95.00p 95.00p 95.00p 95.00p 0
09/10/2025 95.00p 100.00p 90.00p 95.00p 3104
08/10/2025 95.00p 98.95p 90.00p 95.00p 5361
07/10/2025 97.50p 100.00p 90.00p 95.00p 9222
06/10/2025 97.50p 100.00p 95.25p 97.50p 1531
03/10/2025 92.50p 100.00p 85.00p 97.50p 7665
02/10/2025 92.50p 100.00p 92.50p 92.50p 5
01/10/2025 92.50p 100.00p 85.50p 92.50p 107
30/09/2025 95.00p 100.00p 85.00p 92.50p 303
29/09/2025 95.00p 95.00p 90.00p 95.00p 200
26/09/2025 95.00p 100.00p 85.00p 95.00p 2940
25/09/2025 95.00p 100.00p 90.00p 95.00p 145
24/09/2025 95.00p 100.00p 90.00p 95.00p 1213
23/09/2025 95.00p 95.00p 95.00p 95.00p 0
22/09/2025 97.50p 105.00p 90.00p 95.00p 1810
19/09/2025 95.00p 100.00p 90.00p 97.50p 10290
18/09/2025 95.00p 95.00p 91.00p 95.00p 513
17/09/2025 95.00p 95.00p 91.00p 95.00p 4728
16/09/2025 97.50p 97.50p 95.00p 95.00p 0
15/09/2025 97.50p 98.80p 91.00p 95.00p 9796
12/09/2025 97.50p 101.10p 91.50p 97.50p 556
11/09/2025 92.50p 97.50p 92.50p 97.50p 342
10/09/2025 92.50p 97.50p 90.00p 97.50p 804
09/09/2025 92.50p 95.00p 90.00p 92.50p 438
08/09/2025 92.50p 95.00p 90.50p 92.50p 393
05/09/2025 92.50p 92.50p 92.50p 92.50p 0
04/09/2025 90.00p 92.50p 87.00p 92.50p 0
03/09/2025 96.00p 102.00p 85.00p 90.00p 5614
02/09/2025 96.00p 96.00p 96.00p 96.00p 0
01/09/2025 96.00p 96.00p 96.00p 96.00p 0
29/08/2025 100.00p 103.00p 96.00p 96.00p 4
28/08/2025 96.50p 105.00p 91.50p 105.00p 578
27/08/2025 102.50p 103.00p 99.00p 100.00p 532
26/08/2025 102.50p 103.75p 100.60p 102.50p 1011
22/08/2025 97.50p 104.00p 97.50p 102.50p 0
21/08/2025 97.50p 98.57p 97.50p 97.50p 0
20/08/2025 97.50p 104.00p 93.00p 97.50p 1250
19/08/2025 97.50p 104.00p 92.55p 97.50p 159
18/08/2025 100.00p 105.00p 90.00p 97.50p 2188
15/08/2025 100.00p 102.00p 97.55p 100.00p 3189
14/08/2025 97.50p 101.10p 93.25p 100.00p 278
13/08/2025 90.00p 105.00p 89.25p 100.00p 12717
12/08/2025 90.00p 100.00p 85.00p 90.00p 10385
11/08/2025 92.50p 100.00p 85.00p 90.00p 4097
08/08/2025 92.50p 99.70p 88.90p 92.50p 345
07/08/2025 92.50p 100.00p 85.00p 92.50p 872
06/08/2025 92.50p 99.70p 92.50p 92.50p 75
05/08/2025 92.50p 100.00p 92.50p 92.50p 2250
04/08/2025 92.50p 100.00p 92.50p 92.50p 1954
01/08/2025 92.50p 100.00p 85.00p 92.50p 510
31/07/2025 92.50p 98.80p 87.50p 92.50p 1316
30/07/2025 92.50p 92.50p 87.50p 92.50p 0
29/07/2025 92.50p 92.50p 87.50p 92.50p 0
28/07/2025 92.50p 100.00p 85.00p 92.50p 13
25/07/2025 92.50p 92.50p 87.50p 92.50p 0
24/07/2025 92.50p 100.00p 85.00p 92.50p 1871
23/07/2025 92.50p 92.50p 85.00p 92.50p 200
22/07/2025 92.50p 92.50p 87.80p 92.50p 500
21/07/2025 92.50p 99.25p 92.50p 92.50p 1003
18/07/2025 92.50p 100.00p 85.00p 92.50p 82
17/07/2025 92.50p 92.50p 87.80p 92.50p 1524
16/07/2025 92.50p 99.75p 87.80p 92.50p 196
15/07/2025 92.50p 100.00p 85.00p 92.50p 2852
14/07/2025 92.50p 100.00p 87.80p 92.50p 803
11/07/2025 92.50p 100.00p 85.00p 92.50p 924
10/07/2025 97.50p 100.00p 85.00p 92.50p 425
09/07/2025 97.50p 97.50p 95.50p 97.50p 437
08/07/2025 97.50p 100.00p 97.50p 97.50p 7008
07/07/2025 97.50p 97.50p 97.50p 97.50p 0
04/07/2025 100.00p 102.50p 97.50p 97.50p 0
03/07/2025 100.00p 100.00p 96.60p 100.00p 250
02/07/2025 100.00p 104.00p 95.50p 100.00p 1684
01/07/2025 100.00p 102.50p 100.00p 100.00p 281
30/06/2025 100.00p 105.00p 96.60p 100.00p 1868
27/06/2025 100.00p 100.00p 95.50p 100.00p 41
26/06/2025 100.00p 105.00p 95.00p 100.00p 2158
25/06/2025 97.50p 100.00p 97.50p 100.00p 1000
24/06/2025 100.00p 100.00p 95.00p 97.50p 1971
23/06/2025 100.00p 105.00p 95.50p 100.00p 3099
20/06/2025 112.50p 115.00p 95.00p 100.00p 17292
19/06/2025 112.50p 112.50p 111.20p 112.50p 1567
18/06/2025 112.50p 115.00p 111.20p 112.50p 191
17/06/2025 112.50p 112.50p 110.00p 112.50p 1103
16/06/2025 110.00p 115.00p 110.00p 110.00p 3103
13/06/2025 110.00p 115.00p 105.00p 110.00p 7873
12/06/2025 110.00p 112.00p 110.00p 110.00p 1048
11/06/2025 110.00p 115.00p 105.00p 110.00p 42260
10/06/2025 110.00p 115.00p 105.00p 110.00p 3625
09/06/2025 107.50p 115.00p 102.65p 110.00p 1198
06/06/2025 107.50p 115.00p 107.50p 107.50p 6
05/06/2025 107.50p 115.00p 107.50p 107.50p 6833
04/06/2025 110.00p 115.00p 100.00p 107.50p 11474
03/06/2025 107.50p 115.00p 105.00p 110.00p 7267
02/06/2025 110.00p 115.00p 100.00p 115.00p 5000
30/05/2025 102.50p 114.40p 102.50p 110.00p 6025
29/05/2025 107.50p 115.00p 100.00p 105.00p 3198
28/05/2025 90.00p 113.00p 90.00p 107.50p 37208
27/05/2025 80.00p 94.90p 80.00p 90.00p 10751
23/05/2025 80.00p 85.00p 76.00p 80.00p 2861
22/05/2025 80.00p 85.00p 75.00p 80.00p 1171
21/05/2025 82.50p 85.00p 80.00p 80.00p 1109
20/05/2025 82.50p 84.50p 82.50p 82.50p 100
19/05/2025 82.50p 84.75p 80.50p 82.50p 6765
16/05/2025 82.50p 85.00p 82.50p 82.50p 1507
15/05/2025 82.50p 85.00p 80.00p 82.50p 151
14/05/2025 82.50p 84.75p 82.50p 82.50p 6756
13/05/2025 82.50p 83.00p 82.50p 82.50p 0
12/05/2025 82.50p 84.75p 80.25p 82.50p 250
09/05/2025 82.50p 84.65p 82.50p 82.50p 230
08/05/2025 82.50p 83.75p 82.50p 82.50p 0
07/05/2025 82.50p 85.00p 80.00p 82.50p 1924
06/05/2025 82.50p 84.65p 82.50p 82.50p 27
02/05/2025 82.50p 84.50p 80.00p 82.50p 1634
01/05/2025 82.50p 83.70p 80.00p 82.50p 877
30/04/2025 82.50p 83.75p 82.50p 82.50p 155
29/04/2025 82.50p 85.00p 80.00p 82.50p 5583
28/04/2025 82.50p 85.00p 80.00p 82.50p 3345
25/04/2025 82.50p 85.00p 80.00p 82.50p 1795
24/04/2025 82.50p 85.00p 80.00p 82.50p 8601
23/04/2025 82.50p 85.00p 80.00p 82.50p 243
22/04/2025 82.50p 86.50p 80.00p 84.00p 870
17/04/2025 82.50p 85.00p 80.00p 85.00p 1776
16/04/2025 82.50p 85.00p 80.05p 82.50p 732
15/04/2025 82.50p 85.00p 82.50p 82.50p 6
14/04/2025 82.50p 84.75p 80.00p 82.50p 2449
11/04/2025 82.50p 82.50p 81.00p 82.50p 0
10/04/2025 82.50p 84.75p 82.50p 82.50p 5
09/04/2025 82.50p 85.00p 82.50p 85.00p 1450
08/04/2025 85.00p 85.00p 80.00p 82.50p 13443
07/04/2025 87.50p 87.50p 80.50p 85.00p 8215
04/04/2025 87.50p 90.00p 85.00p 87.50p 762
03/04/2025 87.50p 87.50p 85.00p 87.50p 1104
02/04/2025 87.50p 90.00p 85.00p 89.00p 2580
01/04/2025 87.50p 87.50p 86.00p 87.50p 0
31/03/2025 87.50p 90.00p 85.25p 90.00p 1700
28/03/2025 90.00p 95.00p 84.97p 87.50p 9004
27/03/2025 90.00p 92.48p 90.00p 90.00p 1949
26/03/2025 90.00p 92.48p 85.50p 90.00p 2471
25/03/2025 90.00p 97.00p 90.00p 90.00p 1378
24/03/2025 90.00p 95.00p 85.00p 90.00p 11278
21/03/2025 90.00p 97.00p 86.50p 97.00p 20080
20/03/2025 92.50p 97.00p 85.50p 90.00p 1703
19/03/2025 92.50p 95.00p 90.00p 92.50p 2450
18/03/2025 92.50p 92.50p 90.00p 92.50p 546
17/03/2025 92.50p 93.19p 92.50p 92.50p 770
14/03/2025 92.50p 95.00p 90.10p 92.50p 1236
13/03/2025 92.50p 95.00p 92.50p 92.50p 196
12/03/2025 92.50p 93.22p 92.50p 92.50p 2
11/03/2025 92.50p 92.50p 90.21p 92.50p 1020
10/03/2025 92.50p 95.00p 92.50p 92.50p 11

*Close Price adjusted for both dividends and splits