Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/10/2022 215.00p 222.50p 214.90p 215.00p 1018
20/10/2022 220.00p 220.00p 214.00p 215.00p 1002
19/10/2022 220.00p 220.00p 214.00p 215.00p 70
18/10/2022 215.00p 215.00p 201.00p 215.00p 24
17/10/2022 215.00p 215.00p 215.00p 215.00p 1250
14/10/2022 215.00p 215.00p 215.00p 215.00p 250
13/10/2022 215.00p 215.00p 210.00p 215.00p 0
12/10/2022 220.00p 230.00p 201.00p 215.00p 942
11/10/2022 220.00p 220.00p 201.00p 220.00p 2301
10/10/2022 220.00p 220.00p 216.00p 220.00p 0
07/10/2022 220.00p 220.00p 220.00p 220.00p 0
06/10/2022 220.00p 220.00p 200.80p 220.00p 322
05/10/2022 225.00p 225.00p 210.00p 220.00p 249
04/10/2022 225.00p 225.00p 210.00p 225.00p 2085
03/10/2022 225.00p 237.00p 211.80p 225.00p 2738
30/09/2022 230.00p 240.00p 211.80p 225.00p 295
29/09/2022 225.00p 225.00p 211.80p 225.00p 871
28/09/2022 230.00p 240.00p 224.80p 225.00p 504
27/09/2022 245.00p 245.00p 230.00p 235.00p 1004
26/09/2022 245.00p 260.00p 245.00p 245.00p 3
23/09/2022 245.00p 254.00p 245.00p 245.00p 100
22/09/2022 245.00p 254.00p 245.00p 245.00p 473
21/09/2022 245.00p 254.00p 245.00p 245.00p 15
20/09/2022 245.00p 260.00p 236.00p 245.00p 205
19/09/2022 245.00p 245.00p 236.50p 245.00p 510
16/09/2022 245.00p 245.00p 236.50p 245.00p 510
15/09/2022 245.00p 255.00p 243.50p 245.00p 909
14/09/2022 245.00p 255.00p 245.00p 245.00p 250
13/09/2022 245.00p 259.00p 245.00p 245.00p 589
12/09/2022 245.00p 260.00p 243.50p 245.00p 685
09/09/2022 245.00p 245.00p 236.00p 245.00p 30
08/09/2022 245.00p 245.00p 245.00p 245.00p 0
07/09/2022 245.00p 260.00p 245.00p 245.00p 95
06/09/2022 245.00p 255.00p 245.00p 245.00p 12
05/09/2022 245.00p 254.00p 242.30p 245.00p 3750
02/09/2022 245.00p 254.00p 241.50p 245.00p 1510
01/09/2022 280.00p 280.00p 241.00p 245.00p 11613
31/08/2022 280.00p 280.00p 260.00p 280.00p 201
30/08/2022 280.00p 300.00p 262.00p 280.00p 1269
29/08/2022 280.00p 282.40p 280.00p 280.00p 160
26/08/2022 280.00p 282.40p 280.00p 280.00p 160
25/08/2022 280.00p 282.50p 262.00p 280.00p 339
24/08/2022 280.00p 282.90p 265.00p 280.00p 467
23/08/2022 280.00p 282.90p 280.00p 280.00p 351
22/08/2022 280.00p 280.00p 267.50p 280.00p 1000
19/08/2022 280.00p 280.00p 276.00p 280.00p 3854
18/08/2022 280.00p 284.90p 280.00p 280.00p 1700
17/08/2022 280.00p 300.00p 277.00p 280.00p 2324
16/08/2022 280.00p 284.90p 272.00p 280.00p 326
15/08/2022 280.00p 284.90p 277.00p 280.00p 1005
12/08/2022 280.00p 280.00p 272.00p 280.00p 787
11/08/2022 280.00p 280.00p 280.00p 280.00p 0
10/08/2022 280.00p 300.00p 276.00p 280.00p 481
09/08/2022 280.00p 280.00p 265.00p 280.00p 2
08/08/2022 280.00p 280.00p 276.00p 280.00p 113
05/08/2022 280.00p 280.00p 276.00p 280.00p 60
04/08/2022 270.00p 287.15p 260.00p 280.00p 4973
03/08/2022 275.00p 280.88p 263.21p 270.00p 1081
02/08/2022 275.00p 281.00p 275.00p 275.00p 435
01/08/2022 275.00p 281.88p 263.00p 275.00p 752
29/07/2022 275.00p 280.00p 275.00p 275.00p 1000
28/07/2022 275.00p 282.00p 268.00p 275.00p 1415
27/07/2022 275.00p 283.00p 275.00p 275.00p 106
26/07/2022 275.00p 275.00p 270.00p 275.00p 35
25/07/2022 275.00p 284.60p 275.00p 275.00p 2
22/07/2022 275.00p 275.00p 275.00p 275.00p 0
21/07/2022 275.00p 280.00p 268.10p 275.00p 3010
20/07/2022 290.00p 290.00p 275.00p 275.00p 5710
19/07/2022 290.00p 290.00p 285.00p 290.00p 1331
18/07/2022 290.00p 290.00p 290.00p 290.00p 0
15/07/2022 290.00p 299.00p 284.00p 290.00p 794
14/07/2022 290.00p 290.00p 282.00p 290.00p 161
13/07/2022 290.00p 294.00p 290.00p 290.00p 3399
12/07/2022 305.00p 305.00p 280.00p 290.00p 2540
11/07/2022 305.00p 305.00p 300.00p 305.00p 7532
08/07/2022 305.00p 305.00p 300.00p 305.00p 10
07/07/2022 305.00p 305.00p 305.00p 305.00p 0
06/07/2022 305.00p 305.00p 282.00p 305.00p 1303
05/07/2022 305.00p 305.00p 280.00p 305.00p 5120
04/07/2022 305.00p 305.00p 282.00p 305.00p 775
01/07/2022 305.00p 305.00p 285.00p 305.00p 291
30/06/2022 305.00p 330.00p 281.00p 305.00p 8466
29/06/2022 295.00p 320.00p 290.00p 300.00p 12642
28/06/2022 295.00p 295.00p 271.25p 295.00p 1415
27/06/2022 295.00p 295.00p 272.00p 295.00p 358
24/06/2022 295.00p 295.00p 272.00p 295.00p 629
23/06/2022 295.00p 295.00p 295.00p 295.00p 0
22/06/2022 295.00p 297.00p 294.90p 295.00p 750
21/06/2022 295.00p 295.00p 271.25p 295.00p 1104
20/06/2022 295.00p 299.90p 278.00p 295.00p 2301
17/06/2022 295.00p 295.00p 278.00p 295.00p 30
16/06/2022 295.00p 302.50p 277.00p 295.00p 439
15/06/2022 295.00p 302.90p 295.00p 295.00p 9
14/06/2022 295.00p 305.00p 295.00p 295.00p 6001
13/06/2022 295.00p 295.00p 275.75p 295.00p 1050
10/06/2022 295.00p 304.00p 275.00p 295.00p 3595
09/06/2022 295.00p 302.00p 295.00p 295.00p 6000
08/06/2022 295.00p 295.00p 287.88p 295.00p 2394
07/06/2022 295.00p 305.00p 287.80p 295.00p 6009
06/06/2022 295.00p 309.00p 295.00p 295.00p 10568
03/06/2022 295.00p 309.00p 285.00p 295.00p 14644
02/06/2022 295.00p 309.00p 285.00p 295.00p 14644
01/06/2022 295.00p 309.00p 285.00p 295.00p 9644
31/05/2022 295.00p 295.00p 295.00p 295.00p 0
30/05/2022 295.00p 295.00p 285.00p 295.00p 166
27/05/2022 305.00p 305.00p 285.00p 295.00p 892
26/05/2022 300.00p 309.00p 293.00p 305.00p 6350
25/05/2022 295.00p 300.00p 280.00p 300.00p 1000
24/05/2022 295.00p 295.00p 285.00p 285.00p 0
23/05/2022 285.00p 296.20p 270.00p 284.00p 1884
20/05/2022 285.00p 298.00p 273.50p 285.00p 3030
19/05/2022 270.00p 300.00p 270.00p 280.00p 6601
18/05/2022 265.00p 270.00p 256.80p 270.00p 2523
17/05/2022 260.00p 269.50p 260.00p 260.00p 4000
16/05/2022 265.00p 265.00p 260.00p 260.00p 0
13/05/2022 260.00p 260.00p 260.00p 260.00p 530
12/05/2022 265.00p 265.00p 253.00p 258.00p 5761
11/05/2022 270.00p 280.00p 240.00p 270.00p 14181
10/05/2022 270.00p 273.00p 260.40p 270.00p 5127
09/05/2022 275.00p 277.00p 251.82p 265.00p 9642
06/05/2022 285.00p 290.00p 270.20p 275.00p 1974
05/05/2022 285.00p 285.00p 273.00p 285.00p 1599
04/05/2022 285.00p 296.90p 273.00p 285.00p 423
03/05/2022 295.00p 300.00p 270.00p 285.00p 895
02/05/2022 280.00p 298.00p 270.00p 295.00p 17621
29/04/2022 280.00p 298.00p 280.00p 295.00p 6621
28/04/2022 275.00p 280.00p 275.00p 280.00p 0
27/04/2022 275.00p 287.00p 275.00p 280.00p 256
26/04/2022 295.00p 300.00p 280.00p 280.00p 1451
25/04/2022 295.00p 304.50p 280.00p 295.00p 12115
22/04/2022 295.00p 303.00p 280.00p 295.00p 371
21/04/2022 295.00p 303.00p 285.60p 295.00p 6409
20/04/2022 295.00p 305.00p 295.00p 295.00p 10000
19/04/2022 295.00p 300.00p 285.55p 300.00p 6648
18/04/2022 295.00p 295.00p 295.00p 295.00p 0
15/04/2022 295.00p 295.00p 295.00p 295.00p 0
14/04/2022 295.00p 295.00p 295.00p 295.00p 0
13/04/2022 295.00p 295.00p 285.10p 295.00p 502
12/04/2022 295.00p 304.00p 283.00p 295.00p 12478
11/04/2022 295.00p 301.00p 282.00p 295.00p 9761
08/04/2022 295.00p 300.00p 295.00p 295.00p 4000
07/04/2022 295.00p 304.00p 285.10p 295.00p 4277
06/04/2022 295.00p 300.00p 295.00p 300.00p 6000
05/04/2022 310.00p 310.00p 295.00p 295.00p 5023
04/04/2022 310.00p 312.00p 310.00p 310.00p 6412
01/04/2022 310.00p 313.00p 301.56p 310.00p 6303
31/03/2022 310.00p 310.00p 300.00p 310.00p 10321
30/03/2022 305.00p 315.00p 300.00p 310.00p 12411
29/03/2022 315.00p 325.00p 300.00p 306.00p 9967
28/03/2022 290.00p 300.00p 290.00p 290.00p 6500
25/03/2022 290.00p 297.50p 290.00p 290.00p 1680
24/03/2022 290.00p 290.00p 282.60p 290.00p 1221
23/03/2022 290.00p 290.00p 282.50p 290.00p 9651
22/03/2022 290.00p 299.90p 290.00p 290.00p 4000
21/03/2022 300.00p 300.00p 283.60p 290.00p 2922
18/03/2022 295.00p 320.00p 290.00p 300.00p 11736
17/03/2022 290.00p 300.00p 285.10p 295.00p 14274
16/03/2022 280.00p 300.00p 276.00p 290.00p 10596
15/03/2022 280.00p 300.00p 267.00p 280.00p 13429
14/03/2022 260.00p 280.00p 260.00p 280.00p 8020
11/03/2022 240.00p 270.00p 240.00p 260.00p 9500
10/03/2022 215.00p 240.00p 215.00p 240.00p 1415
09/03/2022 200.00p 220.00p 200.00p 215.00p 10788
08/03/2022 220.00p 223.00p 190.00p 200.00p 19220
07/03/2022 235.00p 247.00p 201.00p 220.00p 11187
04/03/2022 275.00p 276.90p 211.00p 235.00p 12393
03/03/2022 275.00p 280.00p 270.00p 275.00p 581
02/03/2022 285.00p 285.00p 271.25p 275.00p 2725
01/03/2022 285.00p 289.90p 275.00p 285.00p 6633
28/02/2022 290.00p 294.90p 280.10p 285.00p 1862
25/02/2022 285.00p 297.00p 280.10p 290.00p 5939
24/02/2022 300.00p 310.00p 280.00p 285.00p 4240
23/02/2022 300.00p 300.00p 293.80p 300.00p 3630
22/02/2022 300.00p 302.00p 293.60p 300.00p 7805
21/02/2022 300.00p 320.00p 280.00p 300.00p 9909
18/02/2022 300.00p 300.00p 293.10p 300.00p 5500
17/02/2022 300.00p 306.00p 291.60p 300.00p 2052
16/02/2022 300.00p 306.00p 300.00p 300.00p 7009
15/02/2022 300.00p 300.00p 291.10p 300.00p 1803
14/02/2022 300.00p 300.00p 290.10p 300.00p 5325
11/02/2022 300.00p 308.50p 289.66p 300.00p 20877
10/02/2022 300.00p 300.00p 293.36p 300.00p 1445
09/02/2022 300.00p 303.00p 293.30p 300.00p 13190
08/02/2022 300.00p 300.00p 300.00p 300.00p 0
07/02/2022 300.00p 303.00p 293.10p 300.00p 6632
04/02/2022 300.00p 309.70p 292.00p 300.00p 1082
03/02/2022 300.00p 303.00p 285.00p 300.00p 20027
02/02/2022 300.00p 309.70p 300.00p 300.00p 2737
01/02/2022 300.00p 310.00p 300.00p 300.00p 995
31/01/2022 300.00p 310.00p 300.00p 300.00p 216
28/01/2022 300.00p 319.00p 300.00p 300.00p 11665
27/01/2022 300.00p 305.00p 300.00p 300.00p 337
26/01/2022 300.00p 305.00p 294.10p 300.00p 1052
25/01/2022 300.00p 300.00p 296.00p 296.00p 2202
24/01/2022 300.00p 315.00p 294.10p 300.00p 15500
21/01/2022 300.00p 305.60p 293.00p 300.00p 1908
20/01/2022 300.00p 305.60p 291.25p 300.00p 1489
19/01/2022 305.00p 309.70p 282.00p 300.00p 2517
18/01/2022 305.00p 305.00p 293.00p 305.00p 1169
17/01/2022 305.00p 310.00p 292.25p 305.00p 11819

*Close Price adjusted for both dividends and splits