Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/11/2018 349.00p 385.00p 349.00p 359.00p 3060
19/11/2018 370.00p 380.00p 366.00p 376.00p 4294
16/11/2018 380.00p 385.25p 356.15p 375.50p 7419
15/11/2018 351.00p 373.80p 351.00p 360.50p 5206
14/11/2018 360.00p 370.00p 352.90p 360.50p 2661
13/11/2018 354.00p 369.72p 354.00p 363.00p 1465
12/11/2018 341.00p 364.00p 341.00p 363.00p 5922
09/11/2018 339.00p 349.11p 332.80p 342.00p 6689
08/11/2018 330.00p 339.81p 312.27p 327.00p 14550
07/11/2018 296.00p 330.50p 296.00p 330.50p 14819
06/11/2018 315.00p 323.05p 305.00p 311.00p 1400
05/11/2018 301.00p 331.05p 301.00p 322.50p 7504
02/11/2018 303.60p 310.00p 299.10p 310.00p 846
01/11/2018 291.00p 305.00p 287.80p 291.00p 5026
31/10/2018 291.00p 309.00p 286.00p 295.50p 2357
30/10/2018 311.00p 311.00p 294.55p 300.50p 6154
29/10/2018 325.00p 331.00p 292.00p 310.00p 7176
26/10/2018 301.24p 325.32p 301.24p 315.50p 2022
25/10/2018 302.00p 329.42p 290.32p 307.00p 14037
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

*Close Price adjusted for both dividends and splits