Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2023 245.00p 250.00p 235.10p 250.00p 421
25/04/2023 240.00p 250.00p 230.00p 240.00p 128
24/04/2023 240.00p 240.00p 235.10p 240.00p 182
21/04/2023 240.00p 250.00p 230.00p 240.00p 14762
20/04/2023 230.00p 243.00p 230.00p 240.00p 1850
19/04/2023 225.00p 240.00p 210.00p 225.00p 128
18/04/2023 225.00p 240.00p 210.00p 210.00p 5203
17/04/2023 225.00p 240.00p 210.00p 210.00p 4744
14/04/2023 225.00p 235.00p 213.30p 225.00p 1002
13/04/2023 210.00p 228.60p 210.00p 225.00p 8661
12/04/2023 210.00p 217.18p 202.50p 210.00p 880
11/04/2023 210.00p 210.00p 200.00p 210.00p 695
06/04/2023 210.00p 215.00p 210.00p 210.00p 0
05/04/2023 215.00p 230.00p 200.00p 210.00p 3872
04/04/2023 215.00p 222.22p 200.00p 215.00p 5308
03/04/2023 215.00p 230.00p 215.00p 215.00p 5
31/03/2023 215.00p 224.00p 205.55p 215.00p 453
30/03/2023 215.00p 230.00p 205.55p 215.00p 970
29/03/2023 215.00p 215.00p 205.10p 215.00p 805
28/03/2023 215.00p 215.00p 205.10p 215.00p 314
27/03/2023 215.00p 230.00p 203.50p 215.00p 2325
24/03/2023 215.00p 234.00p 200.00p 234.00p 920
23/03/2023 215.00p 215.00p 204.50p 215.00p 1000
22/03/2023 215.00p 215.00p 203.10p 215.00p 145
21/03/2023 215.00p 215.00p 215.00p 215.00p 0
20/03/2023 215.00p 215.00p 215.00p 215.00p 0
17/03/2023 215.00p 230.00p 215.00p 215.00p 37
16/03/2023 215.00p 234.00p 215.00p 215.00p 3624
15/03/2023 215.00p 225.75p 215.00p 215.00p 109
14/03/2023 215.00p 225.75p 203.00p 215.00p 1080
13/03/2023 215.00p 227.00p 215.00p 215.00p 3303
10/03/2023 220.00p 230.00p 200.30p 215.00p 1390
09/03/2023 225.00p 225.00p 210.00p 220.00p 2221
08/03/2023 225.00p 230.00p 220.10p 225.00p 1951
07/03/2023 220.00p 227.00p 210.00p 225.00p 2834
06/03/2023 220.00p 230.00p 211.00p 220.00p 34
03/03/2023 215.00p 230.00p 211.00p 230.00p 9978
02/03/2023 215.00p 215.00p 200.30p 215.00p 94
01/03/2023 215.00p 230.00p 204.00p 215.00p 2124
28/02/2023 220.00p 220.00p 204.00p 215.00p 100
27/02/2023 215.00p 220.00p 204.00p 220.00p 1234
24/02/2023 215.00p 230.00p 200.00p 215.00p 29
23/02/2023 215.00p 215.00p 215.00p 215.00p 0
22/02/2023 215.00p 220.00p 204.00p 215.00p 206
21/02/2023 215.00p 230.00p 204.00p 215.00p 399
20/02/2023 215.00p 224.60p 215.00p 215.00p 504
17/02/2023 215.00p 230.00p 215.00p 215.00p 6
16/02/2023 215.00p 230.00p 203.00p 230.00p 5132
15/02/2023 215.00p 226.95p 215.00p 220.00p 600
14/02/2023 220.00p 220.00p 210.00p 215.00p 4279
13/02/2023 230.00p 240.00p 220.00p 225.00p 1096
10/02/2023 240.00p 260.00p 220.00p 240.00p 324
09/02/2023 245.00p 260.00p 231.00p 240.00p 1063
08/02/2023 245.00p 245.00p 243.00p 245.00p 54
07/02/2023 235.00p 245.00p 233.00p 245.00p 3429
06/02/2023 230.00p 260.00p 210.00p 235.00p 617
03/02/2023 245.00p 253.00p 220.00p 240.00p 2170
02/02/2023 245.00p 260.00p 230.00p 245.00p 726
01/02/2023 245.00p 248.00p 245.00p 245.00p 0
31/01/2023 245.00p 254.00p 231.00p 245.00p 4124
30/01/2023 245.00p 256.50p 233.00p 245.00p 2147
27/01/2023 245.00p 260.00p 230.30p 260.00p 62
26/01/2023 245.00p 257.00p 233.00p 245.00p 994
25/01/2023 235.00p 260.00p 235.00p 245.00p 1283
24/01/2023 245.00p 245.00p 231.50p 235.00p 1504
23/01/2023 245.00p 251.78p 240.10p 245.00p 2773
20/01/2023 245.00p 245.00p 245.00p 245.00p 0
19/01/2023 245.00p 260.00p 245.00p 245.00p 2
18/01/2023 245.00p 251.95p 245.00p 245.00p 3922
17/01/2023 240.00p 252.35p 234.50p 245.00p 5696
16/01/2023 240.00p 246.35p 237.00p 240.00p 1796
13/01/2023 240.00p 240.00p 237.10p 240.00p 697
12/01/2023 240.00p 249.00p 237.00p 240.00p 3196
11/01/2023 240.00p 256.00p 237.00p 256.00p 561
10/01/2023 240.00p 240.00p 236.67p 240.00p 0
09/01/2023 230.00p 250.00p 230.00p 240.00p 15091
06/01/2023 230.00p 240.00p 220.00p 230.00p 3403
05/01/2023 230.00p 240.00p 226.50p 230.00p 175
04/01/2023 230.00p 236.77p 230.00p 230.00p 34
03/01/2023 230.00p 240.00p 229.90p 230.00p 6644
30/12/2022 230.00p 236.77p 224.50p 230.00p 109
29/12/2022 230.00p 240.00p 230.00p 230.00p 504
28/12/2022 230.00p 232.69p 224.50p 230.00p 90
23/12/2022 230.00p 240.00p 230.00p 230.00p 3
22/12/2022 230.00p 234.00p 221.60p 230.00p 4671
21/12/2022 230.00p 232.00p 230.00p 230.00p 17
20/12/2022 230.00p 230.00p 230.00p 230.00p 0
19/12/2022 235.00p 235.00p 223.00p 230.00p 3282
16/12/2022 235.00p 235.00p 221.60p 230.00p 653
15/12/2022 230.00p 230.00p 220.00p 230.00p 1261
14/12/2022 230.00p 233.00p 222.00p 230.00p 1067
13/12/2022 235.00p 235.00p 221.00p 230.00p 3132
12/12/2022 235.00p 235.00p 221.00p 230.00p 604
09/12/2022 235.00p 240.00p 220.00p 230.00p 3923
08/12/2022 230.00p 230.00p 226.67p 230.00p 0
07/12/2022 230.00p 239.60p 227.00p 230.00p 884
06/12/2022 230.00p 230.00p 227.00p 230.00p 500
05/12/2022 235.00p 240.00p 220.00p 230.00p 3238
02/12/2022 250.00p 255.00p 212.80p 230.00p 15890
01/12/2022 255.00p 267.00p 240.00p 250.00p 3681
30/11/2022 240.00p 290.00p 205.00p 262.00p 42453
29/11/2022 260.00p 295.00p 259.80p 285.00p 9534
28/11/2022 260.00p 267.00p 259.20p 260.00p 1046
25/11/2022 260.00p 267.00p 250.00p 260.00p 6170
24/11/2022 260.00p 267.00p 250.00p 260.00p 8849
23/11/2022 260.00p 267.80p 253.40p 260.00p 4496
22/11/2022 270.00p 280.15p 250.00p 260.00p 5368
21/11/2022 275.00p 275.00p 250.00p 270.00p 5202
18/11/2022 295.00p 295.80p 260.00p 275.00p 10190
17/11/2022 210.00p 314.00p 200.00p 295.00p 39477
16/11/2022 210.00p 220.00p 198.00p 210.00p 807
15/11/2022 210.00p 214.00p 190.00p 210.00p 724
14/11/2022 210.00p 220.00p 195.00p 210.00p 1859
11/11/2022 210.00p 225.00p 208.00p 210.00p 2657
10/11/2022 210.00p 210.00p 195.10p 210.00p 346
09/11/2022 210.00p 210.00p 193.77p 210.00p 500
08/11/2022 210.00p 210.00p 190.00p 210.00p 3709
07/11/2022 205.00p 210.00p 190.00p 210.00p 2998
04/11/2022 205.00p 220.00p 190.00p 205.00p 1359
03/11/2022 205.00p 205.00p 190.00p 205.00p 1500
02/11/2022 215.00p 230.00p 190.00p 205.00p 1819
01/11/2022 215.00p 230.00p 209.20p 210.00p 567
31/10/2022 210.00p 225.00p 209.20p 210.00p 953
28/10/2022 210.00p 210.00p 196.67p 210.00p 0
27/10/2022 215.00p 230.00p 200.10p 210.00p 1532
26/10/2022 215.00p 230.00p 207.00p 215.00p 912
25/10/2022 215.00p 230.00p 215.00p 215.00p 52
24/10/2022 215.00p 215.00p 210.00p 215.00p 0
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

*Close Price adjusted for both dividends and splits