Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2020 202.00p 213.00p 212.00p 213.00p 0
23/12/2020 202.00p 222.00p 202.00p 212.00p 110
22/12/2020 202.00p 219.19p 202.00p 212.00p 1537
21/12/2020 202.00p 220.00p 193.54p 206.00p 672
18/12/2020 202.00p 213.00p 191.00p 213.00p 4119
17/12/2020 218.00p 238.00p 201.50p 204.00p 14611
16/12/2020 250.00p 240.00p 235.00p 240.00p 0
15/12/2020 250.00p 250.00p 227.32p 235.00p 1160
14/12/2020 222.00p 244.00p 220.00p 235.00p 1252
11/12/2020 236.00p 250.00p 235.00p 235.00p 400
10/12/2020 236.00p 236.00p 220.00p 235.00p 2239
09/12/2020 260.00p 248.00p 227.60p 228.00p 245
08/12/2020 260.00p 258.00p 238.00p 243.00p 607
07/12/2020 260.00p 238.00p 235.50p 238.00p 2
04/12/2020 260.00p 246.00p 230.00p 238.00p 228
03/12/2020 260.00p 260.00p 234.00p 238.00p 3945
02/12/2020 242.00p 245.00p 230.00p 245.00p 460
01/12/2020 242.00p 260.00p 230.00p 245.00p 7544
30/11/2020 272.00p 286.00p 247.00p 247.00p 5320
27/11/2020 260.00p 285.52p 260.00p 267.00p 4941
26/11/2020 260.00p 278.60p 242.00p 264.00p 9976
25/11/2020 256.00p 260.00p 234.64p 254.00p 2867
24/11/2020 242.00p 254.00p 232.00p 238.00p 8099
23/11/2020 240.00p 260.00p 232.80p 252.00p 6875
20/11/2020 199.00p 260.00p 199.00p 235.00p 32434
19/11/2020 208.00p 208.00p 188.00p 191.50p 7148
18/11/2020 191.00p 191.00p 186.00p 189.50p 4000
17/11/2020 191.00p 208.00p 191.00p 195.50p 2881
16/11/2020 171.00p 210.00p 171.00p 200.50p 15696
13/11/2020 167.00p 188.10p 167.00p 170.00p 1393
12/11/2020 171.00p 176.50p 167.00p 176.50p 5457
10/11/2020 170.00p 170.00p 153.00p 159.00p 12952
09/11/2020 164.00p 164.00p 156.14p 162.00p 2447
06/11/2020 140.00p 155.82p 145.54p 149.50p 4779
05/11/2020 140.00p 156.00p 140.00p 140.00p 1433
04/11/2020 156.00p 158.84p 151.00p 152.00p 2951
03/11/2020 155.00p 155.00p 152.00p 152.00p 3941
02/11/2020 173.00p 160.38p 158.50p 158.50p 641
30/10/2020 173.00p 173.07p 160.00p 165.00p 2033
29/10/2020 160.00p 172.87p 160.00p 163.50p 550
28/10/2020 160.00p 163.50p 160.00p 163.50p 15
27/10/2020 171.00p 178.81p 164.00p 164.00p 867
26/10/2020 171.00p 173.50p 165.00p 165.00p 0
23/10/2020 171.00p 182.87p 173.50p 173.50p 680
22/10/2020 171.00p 188.00p 171.00p 173.50p 3985
21/10/2020 165.00p 189.00p 172.34p 175.50p 293
20/10/2020 165.00p 183.00p 164.89p 176.50p 6067
19/10/2020 161.00p 160.10p 158.50p 158.50p 600
16/10/2020 161.00p 162.50p 162.50p 162.50p 3114
15/10/2020 161.00p 164.00p 162.50p 162.50p 0
14/10/2020 161.00p 164.00p 161.00p 164.00p 1560
13/10/2020 170.00p 170.50p 170.50p 170.50p 0
12/10/2020 170.00p 181.00p 165.00p 170.50p 4661
09/10/2020 165.00p 164.86p 158.00p 158.00p 66
08/10/2020 165.00p 165.00p 160.50p 160.50p 1414
07/10/2020 150.00p 160.00p 150.00p 150.00p 1149
06/10/2020 150.00p 160.00p 150.00p 150.00p 2603
05/10/2020 161.00p 161.00p 147.00p 151.00p 9107
02/10/2020 160.00p 170.50p 160.00p 166.00p 3527
01/10/2020 156.00p 170.90p 161.20p 166.00p 2524
30/09/2020 156.00p 171.00p 156.00p 166.00p 10421
29/09/2020 141.00p 157.00p 141.00p 157.00p 1113
28/09/2020 151.00p 145.50p 145.50p 145.50p 0
25/09/2020 151.00p 145.50p 145.50p 145.50p 0
24/09/2020 151.00p 149.00p 145.50p 145.50p 250
23/09/2020 151.00p 158.00p 145.50p 145.50p 5268
22/09/2020 151.00p 151.18p 150.00p 150.00p 1879
21/09/2020 159.00p 160.00p 151.00p 155.50p 2883
18/09/2020 161.00p 171.00p 152.50p 152.50p 2648
17/09/2020 150.00p 162.00p 160.08p 162.00p 808
16/09/2020 150.00p 165.50p 150.00p 165.50p 801
15/09/2020 154.00p 154.00p 152.00p 152.00p 3000
14/09/2020 161.00p 163.50p 157.28p 163.50p 110
11/09/2020 161.00p 163.50p 151.20p 163.50p 1665
10/09/2020 150.00p 160.00p 151.20p 155.50p 1501
09/09/2020 150.00p 154.96p 150.00p 150.00p 1750
08/09/2020 150.00p 155.00p 150.00p 150.00p 13704
07/09/2020 164.00p 160.20p 155.00p 155.00p 3321
04/09/2020 164.00p 169.91p 161.18p 163.00p 1557
03/09/2020 164.00p 170.00p 162.50p 162.50p 5035
02/09/2020 186.00p 167.00p 164.35p 167.00p 657
01/09/2020 186.00p 175.00p 171.30p 175.00p 38
31/08/2020 186.00p 185.25p 171.45p 178.00p 4139
28/08/2020 186.00p 185.25p 171.45p 178.00p 4139
27/08/2020 186.00p 186.00p 178.00p 178.00p 1
26/08/2020 180.00p 183.30p 178.00p 178.00p 540
25/08/2020 180.00p 183.80p 177.00p 177.00p 62
24/08/2020 180.00p 182.00p 180.00p 182.00p 1036
21/08/2020 199.00p 183.00p 180.18p 183.00p 186
20/08/2020 199.00p 184.50p 181.24p 184.50p 48
19/08/2020 199.00p 189.50p 189.50p 189.50p 0
18/08/2020 199.00p 199.00p 181.57p 189.50p 102
17/08/2020 200.00p 190.00p 190.00p 190.00p 0
14/08/2020 200.00p 198.00p 181.57p 190.00p 289
13/08/2020 200.00p 190.00p 186.41p 190.00p 2502
12/08/2020 200.00p 195.00p 188.54p 195.00p 507
11/08/2020 200.00p 200.00p 185.38p 200.00p 1220
10/08/2020 195.00p 196.50p 193.14p 196.50p 2112
07/08/2020 195.00p 195.00p 171.70p 190.00p 7473
06/08/2020 184.00p 184.00p 176.33p 177.50p 3661
05/08/2020 165.00p 172.00p 164.96p 172.00p 2800
04/08/2020 165.00p 165.00p 155.00p 155.00p 8885
03/08/2020 164.00p 159.00p 151.24p 159.00p 21
31/07/2020 164.00p 164.00p 150.00p 150.00p 5280
30/07/2020 161.00p 164.97p 163.50p 163.50p 1267
29/07/2020 161.00p 162.09p 161.00p 161.00p 401
28/07/2020 160.00p 174.86p 161.28p 166.00p 2721
27/07/2020 160.00p 163.50p 163.00p 163.50p 0
24/07/2020 160.00p 169.00p 157.00p 163.00p 3752
23/07/2020 162.00p 173.87p 161.00p 161.00p 3673
22/07/2020 166.00p 167.00p 158.00p 167.00p 0
21/07/2020 166.00p 166.00p 156.19p 158.00p 831
20/07/2020 179.00p 173.00p 173.00p 173.00p 0
17/07/2020 179.00p 179.00p 167.00p 173.00p 1630
16/07/2020 179.00p 179.00p 173.00p 173.00p 750
15/07/2020 171.00p 175.00p 175.00p 175.00p 0
14/07/2020 171.00p 178.74p 166.19p 175.00p 7097
13/07/2020 173.00p 189.00p 177.00p 183.00p 1223
10/07/2020 173.00p 184.00p 170.20p 183.00p 4901
09/07/2020 185.00p 185.00p 180.00p 181.00p 5924
08/07/2020 188.00p 191.50p 191.00p 191.00p 0
07/07/2020 188.00p 191.50p 185.00p 191.50p 1201
06/07/2020 192.00p 197.00p 188.63p 192.50p 499
03/07/2020 192.00p 192.50p 189.20p 192.50p 100
02/07/2020 192.00p 210.00p 188.00p 188.00p 10695
01/07/2020 200.00p 212.00p 193.26p 212.00p 4899
30/06/2020 200.00p 197.00p 193.50p 193.50p 0
29/06/2020 200.00p 199.92p 192.20p 197.00p 552
26/06/2020 200.00p 200.00p 192.20p 197.00p 1085
25/06/2020 195.00p 199.84p 192.20p 197.00p 1420
24/06/2020 195.00p 200.00p 195.00p 197.00p 925
23/06/2020 196.00p 203.50p 195.00p 203.50p 600
22/06/2020 196.00p 203.50p 195.00p 203.50p 236
19/06/2020 196.00p 210.00p 196.00p 202.50p 6616
18/06/2020 210.00p 210.00p 203.50p 203.50p 51
17/06/2020 210.00p 206.00p 202.00p 202.00p 0
16/06/2020 210.00p 211.96p 202.00p 206.00p 4094
15/06/2020 212.00p 212.00p 201.93p 206.00p 1972
12/06/2020 216.00p 229.64p 213.00p 213.00p 4446
11/06/2020 230.00p 230.00p 220.00p 220.00p 120
10/06/2020 222.00p 231.72p 214.82p 222.00p 3169
09/06/2020 193.00p 244.00p 192.60p 224.00p 21873
08/06/2020 193.00p 198.65p 185.00p 189.50p 1598
05/06/2020 197.00p 199.00p 190.14p 196.00p 3339
04/06/2020 202.00p 193.00p 191.50p 191.50p 0
03/06/2020 202.00p 202.00p 187.00p 193.00p 5000
02/06/2020 192.00p 194.50p 187.26p 194.50p 1551
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

*Close Price adjusted for both dividends and splits