Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/10/2018 329.00p 350.00p 322.52p 328.00p 5724
23/10/2018 311.00p 340.00p 311.00p 314.50p 11414
22/10/2018 299.00p 318.00p 299.00p 310.50p 5285
19/10/2018 291.64p 292.50p 287.04p 292.50p 1001
18/10/2018 286.00p 299.00p 284.50p 284.50p 5237
17/10/2018 290.00p 304.14p 286.00p 288.50p 15425
16/10/2018 279.00p 283.80p 262.44p 280.50p 8840
15/10/2018 274.00p 285.00p 266.50p 266.50p 15934
12/10/2018 292.00p 307.56p 260.00p 260.00p 23814
11/10/2018 276.00p 289.00p 254.11p 265.00p 27235
10/10/2018 295.00p 303.00p 267.80p 289.50p 55819
09/10/2018 318.00p 325.00p 296.00p 305.50p 27935
08/10/2018 329.00p 330.00p 311.42p 319.00p 14340
05/10/2018 341.00p 353.80p 314.00p 324.50p 27315
04/10/2018 355.00p 365.14p 327.50p 327.50p 32156
03/10/2018 356.00p 356.58p 350.00p 354.00p 14049
02/10/2018 373.00p 382.05p 355.55p 362.00p 14514
01/10/2018 380.00p 384.95p 370.00p 375.00p 10514
28/09/2018 380.00p 388.15p 368.00p 374.00p 11842
27/09/2018 402.16p 402.16p 377.35p 388.00p 7303
26/09/2018 404.00p 404.00p 381.95p 391.00p 3209
25/09/2018 381.00p 399.50p 380.00p 385.00p 2504
24/09/2018 386.00p 400.50p 385.00p 391.50p 12258
21/09/2018 403.00p 403.00p 374.77p 396.00p 16616
20/09/2018 393.00p 402.00p 370.00p 374.50p 8934
19/09/2018 401.00p 406.00p 365.66p 403.50p 9115
18/09/2018 409.00p 409.00p 380.00p 382.50p 1479
17/09/2018 377.00p 402.00p 377.00p 388.00p 671
14/09/2018 390.00p 414.95p 377.00p 377.00p 5961
13/09/2018 401.00p 411.00p 390.00p 401.50p 16730
12/09/2018 400.00p 415.00p 390.50p 395.00p 25377
11/09/2018 400.00p 410.00p 392.40p 400.00p 9164
10/09/2018 400.00p 413.00p 396.90p 405.00p 1839
07/09/2018 415.00p 422.00p 407.00p 414.50p 3679
06/09/2018 406.00p 421.00p 405.00p 411.00p 5626
05/09/2018 405.00p 423.25p 390.60p 415.00p 21161
04/09/2018 411.00p 414.00p 391.02p 405.00p 7366
03/09/2018 424.00p 424.00p 399.25p 411.50p 37626
31/08/2018 410.00p 415.00p 380.03p 413.50p 9300
30/08/2018 430.00p 434.00p 410.25p 413.50p 15549
29/08/2018 413.00p 429.00p 410.00p 421.50p 13883
28/08/2018 440.00p 459.00p 412.57p 421.50p 24578
24/08/2018 415.00p 434.00p 403.10p 427.50p 26249
23/08/2018 405.00p 428.98p 396.77p 403.00p 67985
22/08/2018 425.00p 436.20p 395.00p 405.00p 109244
21/08/2018 424.00p 460.00p 400.00p 405.00p 257953
20/08/2018 440.00p 492.85p 391.00p 400.00p 406438
17/08/2018 547.00p 569.00p 547.00p 569.00p 15
16/08/2018 540.00p 580.60p 540.00p 569.00p 925
15/08/2018 580.00p 582.00p 540.00p 559.00p 2173
14/08/2018 570.00p 575.92p 540.00p 569.00p 3902
13/08/2018 582.00p 582.00p 570.00p 570.00p 294
10/08/2018 572.00p 588.00p 570.00p 579.00p 3415
09/08/2018 607.62p 607.62p 589.00p 589.00p 53
08/08/2018 585.02p 603.00p 585.02p 603.00p 1500
07/08/2018 598.00p 640.20p 572.00p 605.00p 1814
06/08/2018 596.50p 607.00p 596.50p 607.00p 11
03/08/2018 616.00p 625.00p 615.00p 615.00p 1942
02/08/2018 577.25p 592.00p 577.25p 592.00p 500
01/08/2018 630.00p 669.70p 570.00p 570.00p 5727
31/07/2018 599.60p 620.00p 582.72p 611.00p 1131
30/07/2018 570.00p 599.28p 552.25p 585.00p 1013
27/07/2018 574.00p 593.20p 551.00p 561.00p 878
26/07/2018 572.00p 579.75p 532.00p 549.00p 1816
25/07/2018 576.00p 617.75p 570.00p 579.00p 6421
24/07/2018 600.00p 600.00p 572.00p 596.00p 102
23/07/2018 600.00p 600.00p 585.00p 585.00p 247
20/07/2018 590.00p 590.00p 552.00p 561.00p 2800
19/07/2018 618.00p 618.00p 589.00p 589.00p 250
18/07/2018 604.00p 613.00p 552.56p 594.00p 2773
17/07/2018 580.00p 580.00p 560.80p 567.00p 302
16/07/2018 620.00p 620.00p 556.00p 582.00p 5452
13/07/2018 650.00p 650.00p 598.00p 631.00p 3490
12/07/2018 660.00p 664.05p 596.00p 596.00p 10164
11/07/2018 671.36p 671.36p 637.90p 652.00p 139
10/07/2018 638.00p 667.40p 606.00p 630.00p 15242
09/07/2018 642.00p 682.00p 642.00p 679.00p 2703
06/07/2018 706.00p 706.00p 636.00p 671.00p 252
05/07/2018 677.00p 677.00p 662.00p 662.00p 235
04/07/2018 638.66p 671.00p 638.66p 671.00p 102
03/07/2018 700.00p 700.00p 639.88p 659.00p 2964
02/07/2018 708.00p 724.00p 646.75p 679.00p 3970
29/06/2018 709.60p 725.00p 709.60p 725.00p 15
28/06/2018 790.00p 827.20p 706.00p 732.00p 4433
27/06/2018 826.00p 826.00p 766.00p 766.00p 529
26/06/2018 786.00p 803.88p 762.00p 778.00p 12719
25/06/2018 744.40p 744.40p 730.00p 730.00p 25
22/06/2018 750.00p 773.20p 722.00p 731.00p 1377
21/06/2018 722.00p 754.00p 722.00p 754.00p 781
20/06/2018 786.00p 741.00p 741.00p 741.00p 0
19/06/2018 786.00p 746.00p 741.00p 741.00p 0
18/06/2018 786.00p 786.00p 730.00p 746.00p 4003
15/06/2018 774.00p 776.00p 758.00p 758.00p 463
14/06/2018 770.00p 790.51p 770.00p 770.00p 538
13/06/2018 712.00p 780.00p 712.00p 774.00p 4170
12/06/2018 742.00p 785.20p 742.00p 775.00p 2049
11/06/2018 791.50p 791.50p 771.00p 771.00p 315
08/06/2018 750.00p 800.00p 749.81p 750.00p 948
07/06/2018 766.00p 802.50p 766.00p 779.00p 15
06/06/2018 792.00p 792.00p 776.00p 792.00p 919
05/06/2018 790.00p 829.50p 790.00p 790.00p 372
04/06/2018 802.00p 824.00p 790.00p 790.00p 2444
01/06/2018 842.00p 842.00p 801.00p 801.00p 382
31/05/2018 784.00p 790.00p 742.00p 787.00p 1385
30/05/2018 752.00p 795.20p 752.00p 770.00p 1472
29/05/2018 730.00p 790.00p 730.00p 730.00p 51
25/05/2018 799.00p 799.00p 750.00p 766.00p 1552
24/05/2018 742.00p 775.00p 742.00p 775.00p 1
23/05/2018 748.80p 776.00p 748.80p 776.00p 267
22/05/2018 780.00p 780.00p 732.00p 740.00p 379
21/05/2018 740.00p 769.00p 740.00p 769.00p 507
18/05/2018 742.00p 747.60p 730.00p 739.00p 279
17/05/2018 744.00p 758.00p 741.68p 744.00p 2133
16/05/2018 720.00p 743.00p 720.00p 743.00p 380
15/05/2018 702.00p 731.00p 702.00p 731.00p 1031
14/05/2018 762.00p 770.00p 702.00p 728.00p 1362
11/05/2018 708.00p 733.00p 690.00p 733.00p 3002
10/05/2018 700.00p 723.80p 693.20p 710.00p 1419
09/05/2018 702.00p 749.50p 694.00p 718.00p 6170
08/05/2018 764.00p 765.65p 720.00p 745.00p 6716
04/05/2018 700.00p 768.00p 700.00p 735.00p 1311
03/05/2018 700.00p 753.94p 694.00p 735.00p 6162
02/05/2018 694.00p 757.36p 694.00p 727.00p 1077
01/05/2018 760.00p 760.00p 694.00p 727.00p 510
30/04/2018 660.00p 725.00p 660.00p 725.00p 1281
27/04/2018 630.00p 738.49p 630.00p 695.00p 3704
26/04/2018 618.00p 683.38p 618.00p 656.00p 1204
25/04/2018 630.00p 652.97p 604.00p 637.00p 2649
24/04/2018 626.00p 641.20p 590.00p 630.00p 4201
23/04/2018 648.00p 668.00p 648.00p 648.00p 1588
20/04/2018 648.00p 669.00p 626.00p 669.00p 761
19/04/2018 650.00p 670.00p 626.00p 668.00p 3546
18/04/2018 652.00p 674.40p 652.00p 670.00p 565
17/04/2018 680.00p 692.00p 634.39p 670.00p 2645
16/04/2018 650.00p 680.00p 650.00p 674.00p 551
13/04/2018 652.00p 697.87p 652.00p 670.00p 780
12/04/2018 652.00p 671.80p 652.00p 668.00p 299
11/04/2018 672.00p 680.00p 652.00p 680.00p 792
10/04/2018 632.00p 673.64p 632.00p 673.00p 1466
09/04/2018 656.00p 685.00p 656.00p 675.00p 1859
06/04/2018 702.00p 724.00p 694.00p 706.00p 4465
05/04/2018 702.00p 743.00p 702.00p 730.00p 1177
04/04/2018 756.00p 790.00p 702.36p 726.00p 5347
03/04/2018 786.00p 786.00p 740.90p 773.00p 4293
29/03/2018 752.00p 788.00p 752.00p 774.00p 4131
28/03/2018 752.00p 810.00p 750.00p 784.00p 4944
27/03/2018 780.00p 798.00p 775.00p 775.00p 880
26/03/2018 794.00p 860.00p 784.00p 803.00p 2046
23/03/2018 782.00p 825.00p 782.00p 825.00p 550
22/03/2018 782.00p 803.00p 782.00p 803.00p 181
21/03/2018 782.00p 823.00p 782.00p 823.00p 522
20/03/2018 796.00p 830.00p 794.00p 830.00p 401
19/03/2018 782.00p 824.00p 780.00p 824.00p 133
16/03/2018 760.00p 857.69p 760.00p 810.00p 751
15/03/2018 760.00p 859.00p 760.00p 810.00p 3
14/03/2018 780.00p 867.85p 780.00p 810.00p 347
13/03/2018 796.00p 829.66p 796.00p 818.00p 390
12/03/2018 850.00p 865.54p 820.28p 843.00p 1262
09/03/2018 702.00p 830.00p 702.00p 800.00p 3607
08/03/2018 732.00p 762.00p 700.00p 740.00p 4603
07/03/2018 754.00p 780.00p 710.90p 758.00p 3738
06/03/2018 754.00p 841.45p 754.00p 778.00p 3917
05/03/2018 840.00p 842.00p 744.00p 780.00p 2044
02/03/2018 814.00p 839.31p 736.00p 736.00p 2405
01/03/2018 782.00p 898.84p 727.37p 757.00p 3677
28/02/2018 844.00p 889.81p 820.00p 829.00p 2149
27/02/2018 830.00p 929.00p 830.00p 854.00p 5021
26/02/2018 910.00p 920.00p 830.00p 861.00p 2434
23/02/2018 914.00p 936.19p 914.00p 932.00p 1077
22/02/2018 934.00p 988.00p 922.00p 954.00p 2080
21/02/2018 930.00p 992.00p 930.00p 990.00p 143
20/02/2018 956.00p 994.00p 934.00p 990.00p 747
19/02/2018 932.00p 1,000.00p 932.00p 996.00p 657
16/02/2018 952.00p 998.00p 947.76p 998.00p 771
15/02/2018 944.00p 996.00p 937.83p 996.00p 798
14/02/2018 952.00p 1,000.00p 930.00p 1,000.00p 3138
13/02/2018 934.00p 1,015.00p 934.00p 989.50p 1107
12/02/2018 986.00p 1,000.00p 932.00p 966.00p 882
09/02/2018 1,000.00p 1,020.00p 932.00p 962.00p 2013
08/02/2018 918.00p 980.00p 918.00p 980.00p 1193
07/02/2018 980.00p 998.00p 892.00p 970.00p 6450
06/02/2018 1,000.00p 1,015.00p 922.00p 990.00p 757
05/02/2018 972.00p 1,045.00p 961.97p 1,045.00p 620
02/02/2018 976.00p 1,023.70p 976.00p 1,000.00p 242
01/02/2018 968.00p 1,006.50p 968.00p 1,006.50p 158
31/01/2018 978.00p 998.00p 972.00p 994.00p 1520
30/01/2018 978.00p 1,000.00p 960.34p 1,000.00p 922
29/01/2018 960.00p 1,000.00p 960.00p 990.00p 314
26/01/2018 960.00p 998.00p 952.00p 978.00p 2873
25/01/2018 958.00p 1,000.00p 951.76p 978.00p 1334
24/01/2018 954.00p 996.00p 952.44p 990.00p 829
23/01/2018 972.00p 1,010.00p 952.00p 990.00p 1173
22/01/2018 966.00p 1,040.00p 966.00p 966.00p 1469
19/01/2018 954.00p 1,000.00p 954.00p 994.00p 413
18/01/2018 952.00p 992.00p 950.00p 992.00p 1079
17/01/2018 994.00p 1,035.00p 970.00p 980.00p 2213
16/01/2018 1,010.00p 1,015.00p 992.36p 1,015.00p 4249
15/01/2018 1,050.00p 1,050.00p 980.85p 1,020.00p 5803
12/01/2018 1,040.00p 1,084.20p 1,005.40p 1,045.00p 1211
11/01/2018 1,070.00p 1,085.00p 1,033.50p 1,050.00p 2294

*Close Price adjusted for both dividends and splits