Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/12/2021 335.00p 344.00p 329.00p 335.00p 33401
16/12/2021 315.00p 345.00p 315.00p 335.00p 45764
15/12/2021 320.00p 320.00p 310.00p 315.00p 622
14/12/2021 320.00p 321.60p 311.25p 320.00p 1731
13/12/2021 330.00p 330.00p 310.00p 320.00p 360
10/12/2021 330.00p 330.00p 315.10p 330.00p 11174
09/12/2021 330.00p 332.00p 310.00p 330.00p 20707
08/12/2021 330.00p 334.00p 312.00p 330.00p 888
07/12/2021 330.00p 336.00p 315.00p 330.00p 1673
06/12/2021 330.00p 337.00p 320.00p 330.00p 3178
03/12/2021 330.00p 337.00p 330.00p 330.00p 15
02/12/2021 330.00p 344.00p 318.80p 330.00p 9855
01/12/2021 330.00p 339.00p 318.00p 330.00p 1020
30/11/2021 330.00p 350.00p 318.00p 330.00p 9729
29/11/2021 325.00p 340.00p 310.00p 314.00p 4388
26/11/2021 350.00p 380.00p 310.00p 325.00p 8592
25/11/2021 365.00p 369.00p 350.00p 365.00p 10796
24/11/2021 300.00p 388.75p 300.00p 370.00p 114007
23/11/2021 302.00p 311.70p 291.00p 302.00p 5122
22/11/2021 310.00p 320.00p 284.00p 302.00p 1000
19/11/2021 310.00p 310.00p 300.40p 310.00p 706
18/11/2021 310.00p 317.00p 310.00p 310.00p 513
17/11/2021 310.00p 317.00p 302.00p 310.00p 2530
16/11/2021 310.00p 317.00p 302.00p 310.00p 775
15/11/2021 310.00p 310.00p 301.00p 310.00p 393
12/11/2021 290.00p 319.00p 280.00p 310.00p 5518
11/11/2021 285.00p 285.00p 273.00p 285.00p 235
10/11/2021 285.00p 292.00p 273.00p 285.00p 321
09/11/2021 285.00p 285.00p 285.00p 285.00p 0
08/11/2021 285.00p 292.00p 272.55p 285.00p 1905
05/11/2021 285.00p 298.74p 272.55p 285.00p 2001
04/11/2021 285.00p 300.00p 285.00p 285.00p 1938
03/11/2021 285.00p 285.00p 270.60p 285.00p 8060
02/11/2021 285.00p 285.00p 285.00p 285.00p 0
01/11/2021 285.00p 292.20p 285.00p 285.00p 2
29/10/2021 290.00p 300.00p 270.00p 285.00p 3672
28/10/2021 290.00p 300.00p 280.00p 290.00p 58
27/10/2021 290.00p 299.00p 281.00p 290.00p 160
26/10/2021 295.00p 295.00p 281.00p 290.00p 640
25/10/2021 295.00p 310.00p 287.00p 295.00p 1889
22/10/2021 295.00p 295.00p 290.00p 295.00p 9
21/10/2021 295.00p 305.00p 295.00p 295.00p 2619
20/10/2021 300.00p 308.00p 287.00p 295.00p 235
19/10/2021 300.00p 308.00p 300.00p 300.00p 31
18/10/2021 300.00p 308.00p 300.00p 300.00p 260
15/10/2021 300.00p 309.00p 285.00p 300.00p 554
14/10/2021 295.00p 308.00p 276.00p 300.00p 2546
13/10/2021 305.00p 311.00p 290.00p 295.00p 2729
12/10/2021 305.00p 315.00p 290.60p 305.00p 1475
11/10/2021 305.00p 305.00p 293.60p 305.00p 218
08/10/2021 305.00p 305.00p 290.00p 305.00p 86
07/10/2021 305.00p 317.00p 290.00p 305.00p 1497
06/10/2021 305.00p 320.00p 290.00p 305.00p 4934
05/10/2021 310.00p 310.00p 304.19p 310.00p 1000
04/10/2021 310.00p 317.00p 303.75p 310.00p 1833
01/10/2021 310.00p 317.00p 310.00p 310.00p 2000
30/09/2021 310.00p 310.00p 310.00p 310.00p 0
29/09/2021 310.00p 317.00p 302.00p 310.00p 2669
28/09/2021 315.00p 324.00p 300.00p 310.00p 1323
27/09/2021 315.00p 319.00p 315.00p 315.00p 8490
24/09/2021 310.00p 319.00p 310.00p 315.00p 6258
23/09/2021 310.00p 319.00p 306.00p 310.00p 5000
22/09/2021 300.00p 317.44p 300.00p 304.00p 2492
21/09/2021 295.00p 310.00p 290.00p 300.00p 2933
20/09/2021 275.00p 320.00p 275.00p 295.00p 25041
17/09/2021 270.00p 278.00p 260.00p 270.00p 266
16/09/2021 275.00p 275.00p 261.00p 270.00p 2017
15/09/2021 280.00p 290.00p 260.00p 275.00p 1110
14/09/2021 280.00p 290.00p 280.00p 280.00p 17
13/09/2021 280.00p 288.00p 270.00p 280.00p 1463
10/09/2021 280.00p 290.00p 270.00p 280.00p 591
09/09/2021 280.00p 290.00p 270.40p 280.00p 427
08/09/2021 280.00p 290.00p 270.00p 280.00p 2175
07/09/2021 280.00p 290.00p 280.00p 280.00p 426
06/09/2021 280.00p 288.00p 270.20p 280.00p 690
03/09/2021 290.00p 290.00p 270.20p 280.00p 1458
02/09/2021 290.00p 290.00p 270.25p 280.00p 2635
01/09/2021 290.00p 290.00p 270.25p 280.00p 856
31/08/2021 290.00p 290.00p 280.00p 280.00p 21
30/08/2021 290.00p 290.00p 280.00p 280.00p 521
27/08/2021 290.00p 290.00p 280.00p 280.00p 521
26/08/2021 290.00p 290.00p 270.20p 280.00p 321
25/08/2021 290.00p 290.00p 270.20p 280.00p 70
24/08/2021 290.00p 290.00p 270.00p 280.00p 5139
23/08/2021 295.00p 295.00p 270.00p 285.00p 1274
20/08/2021 295.00p 295.00p 285.00p 285.00p 10
19/08/2021 295.00p 295.45p 274.80p 285.00p 2307
18/08/2021 295.00p 298.00p 277.00p 285.00p 3730
17/08/2021 295.00p 320.00p 270.00p 285.00p 2925
16/08/2021 295.00p 305.60p 287.70p 300.00p 669
13/08/2021 295.00p 300.00p 295.00p 300.00p 0
12/08/2021 295.00p 302.20p 287.65p 300.00p 626
11/08/2021 295.00p 303.75p 286.00p 300.00p 5734
10/08/2021 295.00p 300.00p 295.00p 300.00p 0
09/08/2021 295.00p 304.80p 295.00p 300.00p 1000
06/08/2021 295.00p 305.60p 286.00p 300.00p 1471
05/08/2021 295.00p 300.00p 295.00p 300.00p 0
04/08/2021 295.00p 320.00p 295.00p 300.00p 557
03/08/2021 295.00p 300.00p 283.00p 300.00p 28
02/08/2021 280.00p 310.00p 270.00p 300.00p 12529
30/07/2021 280.00p 295.00p 268.15p 280.00p 4153
29/07/2021 280.00p 287.00p 280.00p 280.00p 1299
28/07/2021 280.00p 288.80p 267.00p 280.00p 2936
27/07/2021 305.00p 305.00p 271.00p 280.00p 10217
26/07/2021 315.00p 324.00p 300.00p 310.00p 2894
23/07/2021 310.00p 330.00p 310.00p 315.00p 8287
22/07/2021 310.00p 320.00p 296.00p 305.00p 1504
21/07/2021 290.00p 310.40p 290.00p 305.00p 5983
20/07/2021 290.00p 300.00p 290.00p 290.00p 16
19/07/2021 310.00p 310.00p 290.00p 290.00p 6287
16/07/2021 310.00p 310.00p 305.00p 305.00p 1878
15/07/2021 305.00p 305.00p 290.60p 305.00p 500
14/07/2021 305.00p 305.00p 293.55p 305.00p 350
13/07/2021 305.00p 305.00p 305.00p 305.00p 0
12/07/2021 305.00p 305.00p 305.00p 305.00p 0
09/07/2021 305.00p 315.00p 293.55p 305.00p 1076
08/07/2021 305.00p 315.00p 305.00p 305.00p 50
07/07/2021 305.00p 320.00p 293.00p 305.00p 199
06/07/2021 305.00p 317.00p 293.00p 305.00p 879
05/07/2021 310.00p 317.75p 290.00p 300.00p 2027
02/07/2021 310.00p 325.00p 295.00p 310.00p 207
01/07/2021 335.00p 335.00p 310.00p 310.00p 7332
30/06/2021 320.00p 348.00p 310.00p 335.00p 1737
29/06/2021 320.00p 350.00p 306.00p 320.00p 4182
28/06/2021 285.00p 320.00p 260.00p 270.00p 11986
25/06/2021 290.00p 300.00p 265.00p 285.00p 3950
24/06/2021 305.00p 320.00p 280.00p 290.00p 5077
23/06/2021 305.00p 305.00p 305.00p 305.00p 0
22/06/2021 305.00p 321.75p 305.00p 305.00p 865
21/06/2021 305.00p 322.00p 281.00p 305.00p 1304
18/06/2021 305.00p 323.00p 285.10p 305.00p 887
17/06/2021 305.00p 324.00p 285.10p 305.00p 1808
16/06/2021 305.00p 325.00p 283.00p 305.00p 1339
15/06/2021 305.00p 325.00p 281.00p 305.00p 1513
14/06/2021 305.00p 330.00p 305.00p 305.00p 250
11/06/2021 305.00p 325.00p 305.00p 305.00p 1863
10/06/2021 315.00p 330.00p 280.00p 305.00p 2024
09/06/2021 315.00p 315.00p 302.00p 315.00p 700
08/06/2021 315.00p 327.00p 302.00p 315.00p 816
07/06/2021 315.00p 315.00p 300.00p 315.00p 2103
04/06/2021 315.00p 328.00p 315.00p 315.00p 1530
03/06/2021 325.00p 330.00p 302.00p 315.00p 1389
02/06/2021 345.00p 345.00p 301.25p 325.00p 9614
01/06/2021 360.00p 380.00p 325.00p 345.00p 6872
31/05/2021 365.00p 380.00p 340.00p 360.00p 899
28/05/2021 365.00p 380.00p 340.00p 360.00p 899
27/05/2021 365.00p 365.00p 340.00p 365.00p 2700
26/05/2021 370.00p 390.00p 356.00p 365.00p 1054
25/05/2021 355.00p 379.20p 340.00p 370.00p 3270
24/05/2021 355.00p 376.00p 330.00p 355.00p 3059
21/05/2021 345.00p 372.50p 326.25p 355.00p 947
20/05/2021 345.00p 365.00p 345.00p 345.00p 273
19/05/2021 345.00p 365.00p 326.22p 345.00p 487
18/05/2021 325.00p 370.00p 320.00p 345.00p 2883
17/05/2021 320.00p 340.00p 306.40p 325.00p 1512
14/05/2021 325.00p 341.50p 300.00p 320.00p 3553
13/05/2021 335.00p 335.00p 310.00p 325.00p 704
12/05/2021 335.00p 357.50p 302.50p 335.00p 6025
11/05/2021 345.00p 350.00p 322.50p 335.00p 1460
10/05/2021 342.00p 368.00p 330.00p 339.00p 17211
07/05/2021 368.00p 378.00p 354.00p 354.00p 16620
06/05/2021 352.00p 368.00p 330.00p 354.00p 13291
05/05/2021 400.00p 410.00p 338.00p 352.00p 15689
04/05/2021 384.00p 420.00p 375.00p 407.00p 14427
03/05/2021 390.00p 415.20p 340.00p 386.00p 39880
30/04/2021 390.00p 415.20p 340.00p 386.00p 39880
29/04/2021 272.00p 350.00p 272.00p 350.00p 56148
28/04/2021 268.00p 330.00p 268.00p 288.00p 17582
27/04/2021 242.00p 254.00p 232.00p 254.00p 30
26/04/2021 242.00p 257.30p 242.00p 251.00p 6611
23/04/2021 232.00p 241.50p 230.00p 235.00p 877
22/04/2021 232.00p 241.50p 236.00p 236.00p 1030
21/04/2021 232.00p 244.00p 232.00p 237.00p 9176
20/04/2021 232.00p 238.00p 232.00p 232.00p 32
19/04/2021 240.00p 258.00p 232.00p 238.00p 12159
16/04/2021 250.00p 255.00p 248.00p 248.00p 0
15/04/2021 250.00p 258.00p 250.00p 255.00p 2100
14/04/2021 258.00p 260.00p 240.00p 250.00p 30
13/04/2021 258.00p 258.00p 238.00p 248.00p 1297
12/04/2021 240.00p 258.00p 238.00p 249.00p 121
09/04/2021 240.00p 260.00p 240.00p 249.00p 4087
08/04/2021 238.00p 260.00p 236.00p 249.00p 1834
07/04/2021 256.00p 260.00p 236.00p 249.00p 1632
06/04/2021 256.00p 258.00p 241.10p 251.00p 4744
02/04/2021 234.00p 268.00p 234.00p 236.00p 21789
01/04/2021 234.00p 268.00p 234.00p 236.00p 21789
31/03/2021 250.00p 270.00p 244.48p 257.00p 2974
30/03/2021 250.00p 265.00p 244.00p 257.00p 1674
29/03/2021 250.00p 261.00p 250.00p 261.00p 682
26/03/2021 262.00p 286.00p 250.52p 264.00p 2212
25/03/2021 280.00p 286.00p 267.00p 267.00p 1250
24/03/2021 268.00p 278.00p 260.00p 266.00p 20
23/03/2021 268.00p 272.00p 260.20p 266.00p 157
22/03/2021 268.00p 271.00p 268.00p 271.00p 500
19/03/2021 278.00p 272.00p 262.00p 267.00p 1479
18/03/2021 278.00p 266.00p 252.00p 266.00p 2
17/03/2021 278.00p 278.00p 252.00p 266.00p 1508
16/03/2021 266.00p 288.00p 264.00p 272.00p 2968
15/03/2021 286.00p 296.00p 264.00p 276.00p 5713
12/03/2021 240.00p 296.00p 236.28p 291.00p 21663

*Close Price adjusted for both dividends and splits