Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/05/2024 117.50p 125.00p 117.24p 122.50p 432
23/05/2024 117.50p 117.50p 117.21p 117.50p 517
22/05/2024 117.50p 117.50p 115.00p 117.50p 0
21/05/2024 120.00p 130.00p 110.00p 117.50p 2213
20/05/2024 120.00p 130.00p 110.00p 120.00p 519
17/05/2024 120.00p 130.00p 112.20p 120.00p 1161
16/05/2024 120.00p 130.00p 111.40p 120.00p 5333
15/05/2024 115.00p 120.00p 111.66p 120.00p 13767
14/05/2024 110.00p 120.00p 110.00p 115.00p 934
13/05/2024 112.50p 116.90p 110.00p 115.00p 3958
10/05/2024 115.00p 115.00p 110.00p 110.00p 639
09/05/2024 112.50p 116.90p 112.50p 115.00p 1427
08/05/2024 112.50p 116.90p 105.00p 115.00p 4572
07/05/2024 112.50p 120.00p 103.00p 112.50p 1860
03/05/2024 110.00p 120.00p 104.00p 105.00p 2235
02/05/2024 97.50p 120.00p 97.50p 110.00p 10565
01/05/2024 95.00p 105.00p 95.00p 97.50p 11639
30/04/2024 107.50p 115.00p 107.50p 107.50p 671
29/04/2024 110.00p 115.00p 110.00p 111.00p 349
26/04/2024 110.00p 115.00p 107.50p 107.50p 54
25/04/2024 110.00p 115.00p 101.00p 107.50p 1401
24/04/2024 110.00p 115.00p 100.00p 107.50p 43
23/04/2024 110.00p 115.00p 101.20p 107.50p 1712
22/04/2024 110.00p 120.00p 101.20p 107.50p 3691
19/04/2024 120.00p 125.00p 110.00p 112.50p 6412
18/04/2024 115.00p 124.40p 115.00p 117.50p 1210
17/04/2024 110.00p 125.00p 100.00p 103.00p 18486
16/04/2024 110.00p 120.00p 102.40p 110.00p 83
15/04/2024 110.00p 120.00p 102.40p 110.00p 174
12/04/2024 110.00p 120.00p 100.00p 110.00p 3749
11/04/2024 110.00p 120.00p 102.20p 110.00p 69
10/04/2024 110.00p 120.00p 103.00p 110.00p 2626
09/04/2024 110.00p 120.00p 100.00p 110.00p 300
08/04/2024 110.00p 120.00p 110.00p 110.00p 695
05/04/2024 110.00p 115.00p 101.10p 110.00p 5560
04/04/2024 97.50p 115.00p 96.20p 107.50p 12854
03/04/2024 97.50p 105.00p 95.00p 100.00p 1538
02/04/2024 97.50p 107.00p 95.00p 100.00p 6271
28/03/2024 102.50p 105.00p 95.00p 105.00p 9905
27/03/2024 110.00p 110.00p 100.00p 102.50p 1288
26/03/2024 110.00p 115.00p 100.45p 105.00p 1268
25/03/2024 110.00p 115.00p 100.00p 115.00p 1765
22/03/2024 115.00p 120.00p 100.60p 107.50p 24553
21/03/2024 117.50p 120.00p 110.00p 110.00p 1115
20/03/2024 132.50p 132.50p 122.50p 120.00p 10188
19/03/2024 132.50p 145.00p 120.00p 122.50p 436
18/03/2024 132.50p 132.50p 120.00p 122.50p 120
15/03/2024 132.50p 132.50p 120.00p 122.50p 407
14/03/2024 132.50p 132.50p 125.00p 125.00p 26
13/03/2024 135.00p 135.00p 120.00p 125.00p 5685
12/03/2024 125.00p 130.00p 125.00p 125.00p 150
11/03/2024 125.00p 130.00p 125.00p 125.00p 17
08/03/2024 135.00p 135.00p 125.00p 125.00p 8
07/03/2024 135.00p 135.00p 125.00p 125.00p 104
06/03/2024 135.00p 135.00p 122.50p 125.00p 65
05/03/2024 135.00p 135.00p 125.00p 125.00p 32
04/03/2024 125.00p 130.00p 120.00p 125.00p 40
01/03/2024 135.00p 135.00p 125.00p 125.00p 3962
29/02/2024 135.00p 137.00p 120.00p 125.00p 1618
28/02/2024 135.00p 135.00p 125.00p 125.00p 1
27/02/2024 125.00p 130.00p 125.00p 125.00p 785
26/02/2024 135.00p 135.00p 120.00p 125.00p 189
23/02/2024 135.00p 135.00p 125.00p 125.00p 516
22/02/2024 135.00p 135.00p 125.00p 125.00p 482
21/02/2024 125.00p 130.00p 123.50p 125.00p 2483
20/02/2024 125.00p 130.00p 125.00p 125.00p 445
19/02/2024 135.00p 140.00p 122.00p 125.00p 6889
16/02/2024 135.00p 140.00p 123.81p 130.00p 3789
15/02/2024 130.00p 140.00p 123.70p 130.00p 2107
14/02/2024 140.00p 140.00p 130.00p 130.00p 727
13/02/2024 140.00p 150.00p 130.00p 140.00p 7546
12/02/2024 140.00p 150.00p 131.60p 140.00p 5277
09/02/2024 140.00p 150.00p 131.40p 140.00p 17004
08/02/2024 140.00p 150.00p 140.00p 140.00p 20
07/02/2024 140.00p 150.00p 140.00p 140.00p 58
06/02/2024 140.00p 150.00p 140.00p 140.00p 552
05/02/2024 127.50p 142.60p 120.00p 137.50p 32975
02/02/2024 135.00p 135.00p 120.00p 125.00p 54729
01/02/2024 140.00p 150.00p 120.00p 127.50p 12246
31/01/2024 140.00p 150.00p 130.00p 140.00p 41
30/01/2024 140.00p 150.00p 130.00p 130.00p 590
29/01/2024 140.00p 150.00p 130.00p 140.00p 942
26/01/2024 140.00p 143.00p 140.00p 140.00p 1049
25/01/2024 140.00p 144.18p 130.10p 140.00p 10516
24/01/2024 135.00p 144.90p 130.50p 135.00p 9559
23/01/2024 130.00p 138.00p 130.00p 135.00p 3613
22/01/2024 130.00p 138.00p 130.00p 130.00p 3456
19/01/2024 130.00p 140.00p 120.40p 130.00p 1285
18/01/2024 135.00p 140.00p 130.00p 130.00p 2661
17/01/2024 135.00p 150.00p 135.00p 135.00p 817
16/01/2024 145.00p 160.00p 130.00p 145.00p 397
15/01/2024 145.00p 160.00p 145.00p 145.00p 230
12/01/2024 155.00p 160.00p 140.60p 145.00p 154
11/01/2024 165.00p 165.00p 150.00p 165.00p 6
10/01/2024 165.00p 180.00p 152.10p 150.00p 7503
09/01/2024 165.00p 166.11p 152.10p 165.00p 1203
08/01/2024 165.00p 166.20p 150.00p 165.00p 3630
05/01/2024 165.00p 168.60p 165.00p 165.00p 1208
04/01/2024 165.00p 180.00p 150.00p 165.00p 55
03/01/2024 165.00p 173.22p 151.00p 165.00p 377
02/01/2024 165.00p 180.00p 150.00p 165.00p 5836
29/12/2023 165.00p 168.60p 165.00p 165.00p 522
28/12/2023 165.00p 165.00p 152.00p 165.00p 2228
27/12/2023 165.00p 180.00p 152.00p 165.00p 18
22/12/2023 165.00p 180.00p 165.00p 165.00p 16
21/12/2023 165.00p 171.00p 165.00p 165.00p 285
20/12/2023 165.00p 180.00p 150.00p 165.00p 512
19/12/2023 165.00p 173.22p 150.00p 165.00p 496
18/12/2023 165.00p 170.00p 150.00p 150.00p 3570
15/12/2023 165.00p 170.00p 162.60p 165.00p 6605
14/12/2023 165.00p 170.00p 150.00p 160.00p 1593
13/12/2023 160.00p 162.60p 160.00p 160.00p 3000
12/12/2023 160.00p 170.00p 160.00p 160.00p 45
11/12/2023 160.00p 168.00p 160.00p 160.00p 378
08/12/2023 160.00p 163.00p 160.00p 160.00p 6050
07/12/2023 160.00p 164.00p 160.00p 160.00p 3025
06/12/2023 160.00p 164.00p 160.00p 160.00p 39
05/12/2023 165.00p 170.00p 150.00p 160.00p 41
04/12/2023 160.00p 167.90p 151.00p 165.00p 1413
01/12/2023 155.00p 170.00p 155.00p 160.00p 10008
30/11/2023 155.00p 170.00p 140.00p 160.00p 287
29/11/2023 175.00p 175.00p 160.00p 165.00p 30
28/11/2023 165.00p 170.00p 160.00p 165.00p 2038
27/11/2023 165.00p 169.30p 160.00p 165.00p 7041
24/11/2023 165.00p 170.00p 160.00p 165.00p 391
23/11/2023 175.00p 175.00p 160.00p 165.00p 1
22/11/2023 165.00p 168.90p 161.00p 165.00p 1234
21/11/2023 165.00p 170.00p 161.00p 165.00p 1681
20/11/2023 165.00p 165.00p 161.00p 165.00p 9230
17/11/2023 165.00p 165.20p 161.00p 165.00p 8658
16/11/2023 175.00p 175.00p 164.80p 165.00p 6211
15/11/2023 167.50p 167.50p 160.00p 165.00p 11928
14/11/2023 165.00p 170.00p 160.50p 165.00p 6008
13/11/2023 165.00p 168.80p 160.60p 165.00p 1169
10/11/2023 167.50p 167.50p 160.00p 165.00p 19
09/11/2023 167.50p 170.00p 165.00p 165.00p 116
08/11/2023 165.00p 166.70p 165.00p 165.00p 10666
07/11/2023 165.00p 166.78p 160.50p 162.00p 321
06/11/2023 167.50p 167.50p 160.00p 165.00p 3123
03/11/2023 165.00p 168.20p 165.00p 165.00p 10355
02/11/2023 165.00p 175.00p 165.00p 165.00p 2406
01/11/2023 172.50p 175.00p 165.00p 165.00p 1281
31/10/2023 175.00p 178.40p 170.00p 175.00p 2501
30/10/2023 175.00p 175.00p 170.30p 175.00p 399
27/10/2023 175.00p 178.90p 171.21p 175.00p 80
26/10/2023 183.00p 184.00p 178.90p 179.00p 918
25/10/2023 183.00p 196.00p 172.21p 185.00p 1417
24/10/2023 185.00p 185.00p 180.00p 185.00p 0
23/10/2023 185.00p 185.00p 185.00p 185.00p 50
20/10/2023 190.00p 200.00p 172.21p 185.00p 1518
19/10/2023 200.00p 210.00p 176.00p 176.00p 527
18/10/2023 195.00p 195.00p 182.00p 195.00p 251
17/10/2023 195.00p 204.60p 181.00p 195.00p 369
16/10/2023 200.00p 210.00p 187.20p 195.00p 2879
13/10/2023 200.00p 200.00p 187.20p 200.00p 820
12/10/2023 200.00p 204.00p 200.00p 200.00p 0
11/10/2023 200.00p 220.00p 190.00p 200.00p 43
10/10/2023 205.00p 205.00p 205.00p 205.00p 0
09/10/2023 210.00p 220.00p 200.00p 205.00p 1287
06/10/2023 210.00p 214.00p 210.00p 210.00p 0
05/10/2023 210.00p 228.00p 210.00p 210.00p 3
04/10/2023 200.00p 220.00p 200.00p 205.00p 47
03/10/2023 205.00p 205.00p 205.00p 205.00p 0
02/10/2023 205.00p 205.00p 205.00p 205.00p 0
29/09/2023 200.00p 220.00p 200.00p 205.00p 8291
28/09/2023 200.00p 220.00p 200.00p 220.00p 50
27/09/2023 200.00p 200.00p 188.00p 200.00p 0
26/09/2023 200.00p 200.00p 188.00p 200.00p 0
25/09/2023 200.00p 200.00p 191.00p 200.00p 2813
22/09/2023 200.00p 220.00p 200.00p 200.00p 458
21/09/2023 200.00p 200.00p 188.00p 200.00p 0
20/09/2023 200.00p 220.00p 180.00p 200.00p 425
19/09/2023 200.00p 200.00p 180.00p 200.00p 22299
18/09/2023 200.00p 200.00p 183.06p 200.00p 3983
15/09/2023 200.00p 200.00p 187.51p 200.00p 440
14/09/2023 200.00p 220.00p 180.00p 200.00p 949
13/09/2023 200.00p 214.40p 185.00p 200.00p 806
12/09/2023 200.00p 208.00p 180.00p 200.00p 2166
11/09/2023 200.00p 212.22p 184.00p 200.00p 1556
08/09/2023 200.00p 220.00p 186.00p 200.00p 2527
07/09/2023 200.00p 220.00p 184.00p 200.00p 197
06/09/2023 205.00p 220.00p 183.00p 200.00p 2415
05/09/2023 210.00p 230.00p 190.00p 205.00p 2211
04/09/2023 210.00p 230.00p 190.00p 210.00p 3384
01/09/2023 215.00p 230.00p 205.10p 210.00p 258
31/08/2023 230.00p 240.00p 200.00p 215.00p 792
30/08/2023 225.00p 234.45p 225.00p 225.00p 21
29/08/2023 230.00p 250.00p 210.00p 225.00p 1142
25/08/2023 230.00p 230.00p 220.00p 230.00p 1010
24/08/2023 235.00p 238.44p 235.00p 235.00p 4
23/08/2023 235.00p 235.00p 220.00p 235.00p 50
22/08/2023 235.00p 250.00p 220.00p 235.00p 469
21/08/2023 245.00p 260.00p 220.00p 235.00p 2102
18/08/2023 245.00p 260.00p 245.00p 245.00p 1250
17/08/2023 245.00p 260.00p 231.00p 260.00p 1871
16/08/2023 245.00p 249.80p 245.00p 245.00p 16
15/08/2023 245.00p 260.00p 245.00p 245.00p 0
14/08/2023 245.00p 260.00p 231.00p 260.00p 708
11/08/2023 245.00p 255.80p 230.30p 245.00p 1060
10/08/2023 245.00p 260.00p 230.00p 245.00p 224

*Close Price adjusted for both dividends and splits