Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/05/2020 210.00p 210.00p 187.30p 189.50p 9487
27/05/2020 185.00p 202.50p 185.00p 202.50p 2000
26/05/2020 175.00p 183.74p 176.18p 180.00p 825
22/05/2020 175.00p 180.00p 171.00p 177.00p 3457
21/05/2020 172.00p 174.00p 174.00p 174.00p 0
20/05/2020 172.00p 174.00p 172.00p 174.00p 1571
19/05/2020 171.00p 171.00p 168.50p 168.50p 2870
18/05/2020 165.00p 170.89p 161.40p 165.00p 1491
15/05/2020 165.00p 178.72p 160.00p 166.00p 3732
14/05/2020 171.00p 175.00p 170.18p 175.00p 1975
13/05/2020 176.00p 177.00p 172.00p 172.00p 570
12/05/2020 176.00p 182.86p 173.95p 175.00p 7417
11/05/2020 187.00p 187.00p 181.00p 181.00p 751
07/05/2020 180.00p 184.00p 176.20p 184.00p 3000
06/05/2020 181.00p 183.00p 180.00p 180.00p 1674
05/05/2020 181.00p 186.00p 175.00p 186.00p 7975
01/05/2020 181.00p 191.00p 190.04p 191.00p 500
30/04/2020 181.00p 192.00p 181.00p 186.00p 3073
29/04/2020 185.00p 193.00p 185.00p 191.00p 6408
28/04/2020 186.00p 193.00p 186.00p 193.00p 3049
27/04/2020 190.00p 193.00p 190.00p 190.00p 0
24/04/2020 190.00p 193.00p 191.20p 193.00p 300
23/04/2020 190.00p 192.50p 181.27p 192.50p 1429
22/04/2020 188.00p 191.00p 181.18p 191.00p 1863
21/04/2020 180.00p 192.50p 175.35p 192.50p 4653
20/04/2020 200.00p 206.00p 181.40p 185.00p 6126
17/04/2020 208.00p 210.00p 204.00p 205.00p 3987
16/04/2020 202.00p 214.00p 202.00p 207.00p 7315
15/04/2020 192.00p 204.00p 192.00p 199.50p 2505
14/04/2020 180.00p 186.00p 180.00p 186.00p 130
09/04/2020 181.00p 184.90p 176.55p 182.50p 5715
08/04/2020 174.00p 181.00p 174.00p 181.00p 1402
07/04/2020 170.00p 173.74p 168.84p 170.00p 1230
06/04/2020 165.50p 168.82p 160.18p 165.00p 1571
03/04/2020 165.50p 162.50p 160.00p 162.50p 0
02/04/2020 165.50p 162.50p 160.00p 160.00p 0
01/04/2020 165.50p 162.50p 160.25p 162.50p 2000
31/03/2020 165.50p 165.50p 155.00p 160.00p 4146
30/03/2020 170.00p 170.50p 165.00p 170.50p 1361
27/03/2020 175.50p 176.00p 170.50p 170.50p 745
26/03/2020 170.00p 175.00p 160.50p 175.00p 10786
25/03/2020 170.00p 170.00p 161.50p 162.50p 5260
24/03/2020 130.00p 169.00p 130.00p 163.00p 10277
23/03/2020 128.50p 133.00p 128.50p 133.00p 1077
20/03/2020 126.00p 141.00p 124.00p 141.00p 15075
19/03/2020 124.50p 130.00p 122.50p 127.75p 1255
18/03/2020 124.50p 130.50p 118.50p 130.50p 3495
17/03/2020 135.00p 147.00p 115.00p 125.50p 16137
16/03/2020 170.00p 170.23p 141.75p 141.75p 8845
13/03/2020 190.00p 191.40p 177.00p 177.50p 5722
12/03/2020 204.00p 190.15p 179.00p 182.50p 3278
11/03/2020 204.00p 209.50p 205.00p 205.00p 42
10/03/2020 204.00p 220.00p 200.00p 205.00p 7434
09/03/2020 215.00p 220.00p 195.09p 200.00p 5254
06/03/2020 220.00p 229.00p 220.00p 224.50p 4422
05/03/2020 238.00p 235.00p 230.00p 235.00p 790
04/03/2020 238.00p 244.00p 220.14p 237.50p 1587
03/03/2020 232.00p 235.00p 228.00p 235.00p 6117
02/03/2020 250.00p 248.44p 242.50p 242.50p 2363
28/02/2020 250.00p 250.15p 235.14p 242.50p 7281
27/02/2020 251.00p 257.50p 250.00p 257.50p 12036
26/02/2020 255.00p 257.50p 250.00p 257.50p 2170
25/02/2020 283.00p 260.00p 255.00p 260.00p 121
24/02/2020 283.00p 283.00p 260.00p 260.00p 6012
21/02/2020 285.00p 291.00p 283.21p 291.00p 3430
20/02/2020 290.00p 293.00p 283.21p 293.00p 20
19/02/2020 290.00p 303.00p 290.00p 291.00p 5803
18/02/2020 285.00p 312.50p 280.00p 312.50p 21013
17/02/2020 275.00p 282.50p 275.00p 282.50p 5151
14/02/2020 256.00p 274.00p 256.00p 266.00p 2716
13/02/2020 250.00p 266.50p 259.50p 259.50p 0
12/02/2020 250.00p 266.50p 250.00p 266.50p 16452
11/02/2020 250.00p 264.00p 250.00p 257.50p 7483
10/02/2020 250.00p 265.00p 250.00p 265.00p 4947
07/02/2020 251.00p 255.00p 240.00p 255.00p 25907
06/02/2020 258.00p 264.50p 250.00p 264.50p 18767
05/02/2020 275.00p 278.28p 257.00p 265.00p 2215
04/02/2020 260.00p 286.60p 260.00p 267.50p 11824
03/02/2020 240.00p 254.50p 240.00p 254.50p 2568
31/01/2020 260.00p 252.00p 240.00p 249.00p 5929484
30/01/2020 260.00p 259.20p 252.50p 252.50p 1526
29/01/2020 260.00p 267.60p 250.28p 257.50p 5062
28/01/2020 261.00p 270.00p 260.38p 270.00p 278
27/01/2020 261.00p 272.50p 260.00p 272.50p 1000
24/01/2020 279.00p 270.00p 270.00p 270.00p 1000
23/01/2020 279.00p 280.00p 279.00p 280.00p 233
22/01/2020 270.00p 270.00p 260.50p 270.00p 7462
21/01/2020 271.00p 279.26p 268.00p 279.00p 2146
20/01/2020 271.00p 280.00p 271.00p 280.00p 4872
17/01/2020 271.00p 285.00p 270.38p 280.00p 2524
16/01/2020 278.00p 283.50p 280.00p 280.00p 0
15/01/2020 278.00p 283.50p 278.00p 283.50p 2751
14/01/2020 295.00p 283.46p 273.00p 278.50p 1508
13/01/2020 295.00p 295.00p 271.48p 282.50p 2043
10/01/2020 285.00p 291.40p 271.48p 283.00p 1068
09/01/2020 285.00p 282.50p 271.48p 282.50p 133
08/01/2020 285.00p 285.00p 282.50p 282.50p 1000
07/01/2020 280.00p 290.00p 285.20p 290.00p 63
06/01/2020 280.00p 295.00p 285.00p 290.00p 3306
03/01/2020 280.00p 285.00p 285.00p 285.00p 0
02/01/2020 280.00p 294.60p 285.00p 285.00p 10
31/12/2019 280.00p 289.60p 280.00p 285.00p 1640
30/12/2019 300.00p 300.00p 280.20p 285.00p 9675
27/12/2019 290.00p 300.00p 285.00p 295.00p 13814
24/12/2019 282.00p 286.00p 280.00p 280.00p 0
23/12/2019 282.00p 286.00p 280.10p 286.00p 550
20/12/2019 285.00p 287.50p 279.10p 287.50p 9765
19/12/2019 283.00p 289.00p 283.00p 287.50p 2550
18/12/2019 280.00p 288.84p 279.00p 287.50p 8263
17/12/2019 274.00p 282.00p 274.00p 282.00p 6616
16/12/2019 264.00p 267.50p 256.00p 267.50p 322
13/12/2019 264.00p 267.00p 256.79p 267.00p 2359
12/12/2019 265.00p 262.00p 257.50p 262.00p 0
11/12/2019 265.00p 268.00p 257.50p 257.50p 192
10/12/2019 265.00p 267.50p 260.28p 267.50p 2019
09/12/2019 261.00p 266.00p 266.00p 266.00p 0
06/12/2019 261.00p 272.00p 258.32p 266.00p 566
05/12/2019 261.00p 268.00p 260.00p 268.00p 4424
04/12/2019 261.00p 270.50p 261.00p 270.50p 209
03/12/2019 272.00p 272.50p 270.00p 270.00p 0
02/12/2019 272.00p 280.00p 265.00p 272.50p 8126
29/11/2019 270.00p 270.10p 260.28p 268.00p 1772
28/11/2019 266.00p 275.00p 265.00p 267.00p 6975
27/11/2019 285.00p 285.00p 275.00p 275.00p 0
26/11/2019 285.00p 285.00p 270.18p 285.00p 2476
25/11/2019 269.00p 279.01p 269.00p 275.00p 868
22/11/2019 275.00p 280.00p 265.00p 270.50p 4646
21/11/2019 276.00p 290.00p 271.54p 285.00p 8942
20/11/2019 290.00p 290.00p 285.00p 285.00p 377
19/11/2019 280.00p 280.00p 275.25p 280.00p 1381
18/11/2019 272.00p 277.50p 269.50p 277.50p 2361
15/11/2019 260.00p 274.00p 256.90p 267.50p 1862
14/11/2019 274.00p 274.00p 265.00p 265.00p 77
13/11/2019 265.00p 277.00p 261.65p 265.50p 2637
12/11/2019 284.00p 284.00p 280.00p 280.00p 2214
11/11/2019 276.00p 282.20p 266.00p 275.00p 2762
08/11/2019 288.35p 288.35p 278.66p 284.00p 344
07/11/2019 276.00p 282.50p 276.00p 282.50p 100
06/11/2019 277.25p 289.00p 277.25p 282.50p 2204
05/11/2019 289.30p 289.30p 285.00p 285.00p 4
04/11/2019 276.95p 282.50p 276.95p 282.50p 1300
01/11/2019 281.00p 285.50p 276.95p 285.50p 4190
31/10/2019 278.60p 278.60p 273.50p 273.50p 717
30/10/2019 270.00p 280.23p 270.00p 271.50p 2549
29/10/2019 270.00p 275.00p 271.00p 275.00p 0
28/10/2019 270.00p 271.00p 271.00p 271.00p 0
25/10/2019 270.00p 275.00p 271.00p 271.00p 0
24/10/2019 270.00p 275.00p 270.00p 275.00p 1990
23/10/2019 287.00p 287.00p 280.00p 280.00p 100
22/10/2019 290.00p 290.00p 276.00p 282.50p 3541
21/10/2019 294.30p 294.30p 282.50p 282.50p 169
18/10/2019 284.00p 287.50p 272.00p 287.50p 2626
17/10/2019 284.00p 277.50p 272.50p 277.50p 7013
16/10/2019 284.00p 284.00p 262.15p 272.50p 2128
15/10/2019 279.00p 272.50p 272.50p 272.50p 0
14/10/2019 279.00p 288.76p 261.00p 272.50p 3236
11/10/2019 261.00p 270.00p 261.00p 270.00p 1300
10/10/2019 261.00p 270.50p 270.00p 270.50p 0
09/10/2019 261.00p 273.00p 261.00p 270.00p 395
08/10/2019 261.90p 270.00p 261.90p 270.00p 2000
07/10/2019 270.00p 270.00p 270.00p 270.00p 0
04/10/2019 270.00p 275.00p 270.00p 270.00p 4311
03/10/2019 266.00p 270.00p 260.95p 270.00p 1303
02/10/2019 278.86p 272.50p 272.50p 272.50p 0
01/10/2019 278.86p 278.86p 272.50p 272.50p 1368
30/09/2019 271.00p 284.80p 265.00p 273.00p 15353
27/09/2019 268.10p 278.50p 268.10p 278.50p 250
26/09/2019 274.00p 282.00p 276.00p 276.00p 0
25/09/2019 274.00p 282.00p 274.00p 282.00p 12500
24/09/2019 279.00p 279.00p 267.00p 273.00p 630
23/09/2019 280.00p 282.50p 280.00p 282.50p 206
20/09/2019 295.00p 295.00p 287.50p 287.50p 1
19/09/2019 280.00p 289.00p 280.00p 287.50p 2930
18/09/2019 293.30p 293.30p 276.00p 287.50p 20008
17/09/2019 281.40p 287.50p 281.40p 287.50p 515
16/09/2019 293.30p 293.30p 287.50p 287.50p 500
13/09/2019 295.00p 295.00p 287.00p 295.00p 174
12/09/2019 287.00p 291.00p 287.00p 291.00p 250
11/09/2019 276.75p 287.50p 275.00p 287.50p 5250
10/09/2019 294.00p 294.00p 280.08p 286.50p 122
09/09/2019 278.00p 293.70p 278.00p 286.50p 1668
06/09/2019 280.50p 286.50p 280.50p 286.50p 1
05/09/2019 293.20p 286.50p 286.50p 286.50p 0
04/09/2019 293.20p 293.84p 280.00p 286.50p 3092
03/09/2019 290.00p 285.50p 285.00p 285.50p 0
02/09/2019 290.00p 290.09p 276.90p 285.00p 2109
30/08/2019 290.00p 300.00p 290.00p 300.00p 728
29/08/2019 291.00p 300.00p 297.50p 300.00p 0
28/08/2019 291.00p 297.50p 291.00p 297.50p 1217
27/08/2019 301.00p 302.11p 292.80p 299.50p 4571
23/08/2019 300.00p 320.00p 300.00p 320.00p 6216
22/08/2019 291.00p 300.00p 291.00p 300.00p 5227
21/08/2019 302.00p 302.00p 285.75p 292.50p 4675
20/08/2019 287.00p 296.50p 287.00p 296.50p 1100
19/08/2019 285.00p 297.00p 279.15p 296.50p 3480
16/08/2019 276.30p 283.50p 276.30p 283.50p 200
15/08/2019 273.55p 278.00p 273.55p 278.00p 182
14/08/2019 280.00p 283.50p 280.00p 283.50p 2571
13/08/2019 290.00p 290.00p 283.50p 283.50p 278
12/08/2019 290.00p 290.00p 290.00p 290.00p 1864

*Close Price adjusted for both dividends and splits