Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/08/2019 284.05p 284.05p 280.00p 280.00p 697
08/08/2019 284.00p 285.00p 275.00p 275.00p 3176
07/08/2019 284.00p 285.00p 284.00p 285.00p 782
06/08/2019 266.00p 275.00p 275.00p 275.00p 250
05/08/2019 266.00p 275.90p 266.00p 275.00p 2225
02/08/2019 271.20p 282.00p 271.20p 275.00p 1177
01/08/2019 275.00p 280.00p 275.00p 275.00p 4399
31/07/2019 262.65p 268.00p 262.10p 268.00p 3500
30/07/2019 275.00p 275.00p 262.65p 268.00p 722
29/07/2019 275.00p 275.00p 261.70p 268.00p 836
26/07/2019 275.00p 275.00p 270.00p 270.00p 361
25/07/2019 265.00p 268.00p 263.00p 263.00p 0
24/07/2019 265.00p 275.00p 261.20p 268.00p 1471
23/07/2019 261.00p 268.00p 264.50p 264.50p 0
22/07/2019 261.00p 268.00p 261.00p 268.00p 122
19/07/2019 261.00p 268.00p 261.00p 268.00p 483
18/07/2019 266.00p 267.50p 261.00p 267.50p 4578
17/07/2019 266.00p 273.00p 266.00p 270.00p 1405
16/07/2019 267.00p 270.00p 265.00p 270.00p 1104
15/07/2019 267.00p 271.00p 267.00p 271.00p 3276
12/07/2019 274.50p 275.00p 267.00p 270.00p 2834
11/07/2019 270.00p 270.00p 270.00p 270.00p 1000
10/07/2019 274.00p 275.00p 263.00p 265.00p 2079
09/07/2019 259.00p 265.00p 259.00p 265.00p 150
08/07/2019 271.00p 275.00p 261.00p 266.50p 2818
05/07/2019 274.00p 274.00p 264.50p 264.50p 36
04/07/2019 260.00p 269.00p 260.00p 262.50p 5422
03/07/2019 273.00p 273.00p 264.50p 264.50p 1095
02/07/2019 270.00p 273.00p 261.65p 267.50p 24265
01/07/2019 266.00p 273.00p 261.00p 271.50p 618
28/06/2019 273.35p 273.35p 261.65p 269.00p 551
27/06/2019 261.00p 267.00p 265.00p 267.00p 0
26/06/2019 261.00p 273.00p 260.00p 265.00p 90239
25/06/2019 262.20p 283.00p 262.20p 265.50p 732
24/06/2019 270.00p 277.15p 261.85p 269.50p 4327
21/06/2019 266.00p 275.00p 272.00p 272.00p 0
20/06/2019 266.00p 283.00p 266.00p 275.00p 8248
19/06/2019 264.00p 284.55p 264.00p 274.50p 40369
18/06/2019 274.00p 274.00p 267.50p 267.50p 3500
17/06/2019 267.00p 264.50p 261.00p 264.50p 0
14/06/2019 267.00p 267.00p 254.35p 261.00p 7808
13/06/2019 271.00p 272.00p 266.00p 267.00p 7695
12/06/2019 275.00p 277.50p 270.00p 277.50p 13603
11/06/2019 275.00p 284.00p 275.00p 280.50p 893
10/06/2019 276.10p 283.00p 276.10p 283.00p 650
07/06/2019 275.95p 293.05p 275.95p 285.00p 1203
06/06/2019 275.00p 285.00p 275.00p 285.00p 100
05/06/2019 275.00p 295.90p 275.00p 289.00p 761
04/06/2019 297.00p 286.50p 286.50p 286.50p 0
03/06/2019 297.00p 297.00p 286.50p 286.50p 359
31/05/2019 288.81p 288.81p 274.05p 284.00p 819
30/05/2019 283.86p 283.86p 280.00p 280.00p 229
29/05/2019 282.90p 283.86p 277.50p 277.50p 990
28/05/2019 262.15p 273.50p 273.50p 273.50p 0
24/05/2019 262.15p 278.20p 262.15p 273.50p 1534
23/05/2019 268.00p 276.50p 272.50p 272.50p 0
22/05/2019 268.00p 276.50p 266.18p 276.50p 2585
21/05/2019 266.00p 277.50p 266.00p 277.50p 500
20/05/2019 277.00p 277.00p 270.00p 275.00p 139
17/05/2019 277.00p 277.50p 270.70p 277.50p 961
16/05/2019 279.00p 279.00p 276.00p 276.00p 2105
15/05/2019 283.35p 283.35p 277.00p 277.00p 514
14/05/2019 281.00p 283.30p 274.41p 280.00p 8940
13/05/2019 282.00p 290.00p 282.00p 285.00p 4057
10/05/2019 298.15p 298.15p 290.50p 290.50p 8
09/05/2019 282.00p 298.83p 282.00p 290.50p 405
08/05/2019 300.00p 300.00p 284.00p 290.50p 1414
07/05/2019 300.81p 300.81p 290.50p 290.50p 1991
03/05/2019 302.90p 302.90p 285.50p 285.50p 1825
02/05/2019 286.00p 286.00p 284.50p 284.50p 2107
01/05/2019 286.90p 296.50p 286.90p 296.50p 298
30/04/2019 304.00p 306.79p 286.23p 289.50p 1222
29/04/2019 292.50p 292.50p 291.50p 291.50p 837
26/04/2019 291.00p 301.70p 290.00p 290.00p 5648
25/04/2019 314.00p 314.00p 301.55p 307.50p 6425
24/04/2019 304.00p 313.77p 301.65p 302.50p 4334
23/04/2019 285.00p 294.00p 290.00p 294.00p 0
18/04/2019 285.00p 290.00p 285.00p 290.00p 141
17/04/2019 285.00p 298.30p 285.00p 288.50p 3434
16/04/2019 293.00p 293.00p 285.00p 290.00p 1109
15/04/2019 286.00p 293.50p 288.50p 293.50p 0
12/04/2019 286.00p 288.50p 285.14p 288.50p 2977
11/04/2019 291.00p 291.00p 290.00p 290.00p 2108
10/04/2019 290.00p 290.00p 289.50p 289.50p 1217
09/04/2019 291.80p 291.80p 286.00p 289.00p 5417
08/04/2019 286.95p 298.00p 294.50p 298.00p 0
05/04/2019 286.95p 294.50p 294.00p 294.50p 0
04/04/2019 286.95p 304.05p 286.95p 294.00p 1464
03/04/2019 286.00p 297.00p 285.00p 290.00p 7608
02/04/2019 291.00p 300.00p 286.70p 292.50p 1497
01/04/2019 309.00p 309.00p 292.80p 299.50p 1446
29/03/2019 299.00p 300.00p 294.50p 294.50p 1440
28/03/2019 297.70p 293.50p 293.00p 293.50p 0
27/03/2019 297.70p 297.70p 287.30p 293.00p 571
26/03/2019 290.00p 298.00p 287.00p 295.00p 937
25/03/2019 290.00p 292.50p 290.00p 292.50p 1200
22/03/2019 292.20p 295.00p 292.20p 295.00p 1000
21/03/2019 305.00p 305.00p 294.50p 294.50p 5550
20/03/2019 300.00p 300.90p 292.20p 294.50p 8542
19/03/2019 293.00p 303.52p 292.00p 298.00p 3750
18/03/2019 309.00p 309.00p 305.50p 305.50p 1930
15/03/2019 304.00p 325.27p 304.00p 307.50p 6984
14/03/2019 286.00p 302.65p 286.00p 298.00p 9932
13/03/2019 303.20p 303.20p 295.00p 295.00p 342
12/03/2019 296.80p 300.00p 300.00p 300.00p 0
11/03/2019 296.80p 300.00p 296.80p 300.00p 830
08/03/2019 298.60p 303.88p 298.60p 301.00p 567
07/03/2019 299.00p 300.00p 296.00p 300.00p 1003
06/03/2019 304.00p 304.00p 291.40p 297.50p 1907
05/03/2019 305.00p 296.50p 295.00p 295.00p 0
04/03/2019 305.00p 311.10p 295.70p 296.50p 2835
01/03/2019 304.00p 324.00p 290.70p 317.00p 10584
28/02/2019 302.45p 302.45p 292.55p 298.00p 211
27/02/2019 286.00p 298.30p 285.50p 285.50p 4309
26/02/2019 285.00p 298.00p 285.00p 291.00p 3320
25/02/2019 285.00p 295.00p 280.95p 292.00p 7169
22/02/2019 293.10p 293.10p 290.40p 292.00p 1500
21/02/2019 292.00p 292.00p 289.50p 289.50p 100
20/02/2019 285.00p 298.30p 285.00p 292.00p 1065
19/02/2019 285.25p 287.50p 285.25p 287.50p 262
18/02/2019 285.06p 290.70p 285.06p 288.00p 721
15/02/2019 290.00p 292.00p 285.00p 292.00p 1326
14/02/2019 286.00p 291.50p 285.00p 291.50p 1951
13/02/2019 285.19p 294.50p 293.50p 294.50p 0
12/02/2019 285.19p 302.10p 285.19p 293.50p 515
11/02/2019 285.19p 302.10p 285.19p 294.00p 215
08/02/2019 289.15p 294.50p 289.15p 294.50p 1114
07/02/2019 298.00p 307.90p 289.40p 293.00p 12603
06/02/2019 298.00p 309.40p 298.00p 304.00p 5144
05/02/2019 300.00p 305.00p 299.00p 301.00p 3331
04/02/2019 299.00p 304.50p 298.00p 304.50p 10319
01/02/2019 299.55p 304.50p 299.55p 304.50p 300
31/01/2019 299.00p 304.00p 286.13p 304.00p 9834
30/01/2019 299.55p 304.50p 299.55p 304.50p 1
29/01/2019 305.00p 313.10p 298.55p 301.00p 4183
28/01/2019 299.00p 313.25p 298.00p 306.00p 9101
25/01/2019 305.00p 322.15p 305.00p 305.00p 2342
24/01/2019 290.00p 310.00p 290.00p 309.50p 6575
23/01/2019 291.00p 295.50p 286.00p 290.00p 10447
22/01/2019 290.00p 297.00p 285.00p 294.50p 4453
21/01/2019 285.00p 296.50p 282.00p 296.50p 1537
18/01/2019 290.00p 293.00p 285.00p 292.00p 3929
17/01/2019 291.00p 311.60p 290.00p 297.00p 12981
16/01/2019 292.15p 312.90p 292.15p 303.50p 1397
15/01/2019 300.00p 307.85p 285.00p 295.00p 4262
14/01/2019 321.00p 334.25p 309.00p 309.00p 6600
11/01/2019 314.00p 338.80p 301.65p 330.50p 8660
10/01/2019 296.00p 313.10p 296.00p 306.00p 15
09/01/2019 304.00p 305.00p 303.30p 305.00p 3850
08/01/2019 283.00p 300.00p 280.00p 298.50p 64945
07/01/2019 266.00p 285.00p 266.00p 284.50p 1801
04/01/2019 275.00p 285.00p 266.00p 276.00p 4708
03/01/2019 280.00p 283.10p 278.34p 279.50p 3434
02/01/2019 286.00p 296.50p 286.00p 296.50p 66
31/12/2018 288.00p 296.83p 287.87p 296.50p 597
28/12/2018 297.00p 287.50p 286.00p 287.50p 0
27/12/2018 297.00p 297.00p 277.20p 286.00p 576
24/12/2018 279.20p 286.00p 279.20p 286.00p 500
21/12/2018 290.00p 292.00p 280.00p 292.00p 1097
20/12/2018 293.00p 310.00p 291.70p 302.50p 10282
19/12/2018 286.00p 313.80p 286.00p 302.50p 835
18/12/2018 300.00p 313.30p 282.85p 292.00p 4949
17/12/2018 306.00p 314.00p 305.00p 307.00p 1611
14/12/2018 301.00p 311.50p 301.00p 311.50p 57
13/12/2018 302.30p 310.00p 302.30p 310.00p 838
12/12/2018 308.00p 310.00p 308.00p 310.00p 1000
11/12/2018 305.00p 313.10p 302.70p 310.00p 6239
10/12/2018 314.00p 314.00p 294.05p 304.50p 602
07/12/2018 311.00p 320.00p 293.00p 293.00p 17061
06/12/2018 327.00p 341.96p 317.50p 317.50p 5521
05/12/2018 335.00p 365.00p 335.00p 340.50p 2986
04/12/2018 357.00p 357.00p 336.00p 350.00p 5057
03/12/2018 388.72p 388.72p 361.02p 375.00p 3722
30/11/2018 402.00p 404.83p 377.50p 377.50p 6263
29/11/2018 371.23p 393.77p 371.23p 382.50p 2972
28/11/2018 385.00p 394.00p 375.00p 382.50p 7582
27/11/2018 394.00p 394.00p 387.50p 387.50p 1305
26/11/2018 407.00p 409.00p 385.00p 385.00p 3028
23/11/2018 395.00p 410.00p 376.00p 387.50p 22331
22/11/2018 375.00p 393.55p 367.45p 380.50p 1055
21/11/2018 374.00p 374.00p 352.14p 360.50p 3825

*Close Price adjusted for both dividends and splits