Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2024 125.00p 130.00p 125.00p 125.00p 150
11/03/2024 125.00p 130.00p 125.00p 125.00p 17
08/03/2024 135.00p 135.00p 125.00p 125.00p 8
07/03/2024 135.00p 135.00p 125.00p 125.00p 104
06/03/2024 135.00p 135.00p 122.50p 125.00p 65
05/03/2024 135.00p 135.00p 125.00p 125.00p 32
04/03/2024 125.00p 130.00p 120.00p 125.00p 40
01/03/2024 135.00p 135.00p 125.00p 125.00p 3962
29/02/2024 135.00p 137.00p 120.00p 125.00p 1618
28/02/2024 135.00p 135.00p 125.00p 125.00p 1
27/02/2024 125.00p 130.00p 125.00p 125.00p 785
26/02/2024 135.00p 135.00p 120.00p 125.00p 189
23/02/2024 135.00p 135.00p 125.00p 125.00p 516
22/02/2024 135.00p 135.00p 125.00p 125.00p 482
21/02/2024 125.00p 130.00p 123.50p 125.00p 2483
20/02/2024 125.00p 130.00p 125.00p 125.00p 445
19/02/2024 135.00p 140.00p 122.00p 125.00p 6889
16/02/2024 135.00p 140.00p 123.81p 130.00p 3789
15/02/2024 130.00p 140.00p 123.70p 130.00p 2107
14/02/2024 140.00p 140.00p 130.00p 130.00p 727
13/02/2024 140.00p 150.00p 130.00p 140.00p 7546
12/02/2024 140.00p 150.00p 131.60p 140.00p 5277
09/02/2024 140.00p 150.00p 131.40p 140.00p 17004
08/02/2024 140.00p 150.00p 140.00p 140.00p 20
07/02/2024 140.00p 150.00p 140.00p 140.00p 58
06/02/2024 140.00p 150.00p 140.00p 140.00p 552
05/02/2024 127.50p 142.60p 120.00p 137.50p 32975
02/02/2024 135.00p 135.00p 120.00p 125.00p 54729
01/02/2024 140.00p 150.00p 120.00p 127.50p 12246
31/01/2024 140.00p 150.00p 130.00p 140.00p 41
30/01/2024 140.00p 150.00p 130.00p 130.00p 590
29/01/2024 140.00p 150.00p 130.00p 140.00p 942
26/01/2024 140.00p 143.00p 140.00p 140.00p 1049
25/01/2024 140.00p 144.18p 130.10p 140.00p 10516
24/01/2024 135.00p 144.90p 130.50p 135.00p 9559
23/01/2024 130.00p 138.00p 130.00p 135.00p 3613
22/01/2024 130.00p 138.00p 130.00p 130.00p 3456
19/01/2024 130.00p 140.00p 120.40p 130.00p 1285
18/01/2024 135.00p 140.00p 130.00p 130.00p 2661
17/01/2024 135.00p 150.00p 135.00p 135.00p 817
16/01/2024 145.00p 160.00p 130.00p 145.00p 397
15/01/2024 145.00p 160.00p 145.00p 145.00p 230
12/01/2024 155.00p 160.00p 140.60p 145.00p 154
11/01/2024 165.00p 165.00p 150.00p 165.00p 6
10/01/2024 165.00p 180.00p 152.10p 150.00p 7503
09/01/2024 165.00p 166.11p 152.10p 165.00p 1203
08/01/2024 165.00p 166.20p 150.00p 165.00p 3630
05/01/2024 165.00p 168.60p 165.00p 165.00p 1208
04/01/2024 165.00p 180.00p 150.00p 165.00p 55
03/01/2024 165.00p 173.22p 151.00p 165.00p 377
02/01/2024 165.00p 180.00p 150.00p 165.00p 5836
29/12/2023 165.00p 168.60p 165.00p 165.00p 522
28/12/2023 165.00p 165.00p 152.00p 165.00p 2228
27/12/2023 165.00p 180.00p 152.00p 165.00p 18
22/12/2023 165.00p 180.00p 165.00p 165.00p 16
21/12/2023 165.00p 171.00p 165.00p 165.00p 285
20/12/2023 165.00p 180.00p 150.00p 165.00p 512
19/12/2023 165.00p 173.22p 150.00p 165.00p 496
18/12/2023 165.00p 170.00p 150.00p 150.00p 3570
15/12/2023 165.00p 170.00p 162.60p 165.00p 6605
14/12/2023 165.00p 170.00p 150.00p 160.00p 1593
13/12/2023 160.00p 162.60p 160.00p 160.00p 3000
12/12/2023 160.00p 170.00p 160.00p 160.00p 45
11/12/2023 160.00p 168.00p 160.00p 160.00p 378
08/12/2023 160.00p 163.00p 160.00p 160.00p 6050
07/12/2023 160.00p 164.00p 160.00p 160.00p 3025
06/12/2023 160.00p 164.00p 160.00p 160.00p 39
05/12/2023 165.00p 170.00p 150.00p 160.00p 41
04/12/2023 160.00p 167.90p 151.00p 165.00p 1413
01/12/2023 155.00p 170.00p 155.00p 160.00p 10008
30/11/2023 155.00p 170.00p 140.00p 160.00p 287
29/11/2023 175.00p 175.00p 160.00p 165.00p 30
28/11/2023 165.00p 170.00p 160.00p 165.00p 2038
27/11/2023 165.00p 169.30p 160.00p 165.00p 7041
24/11/2023 165.00p 170.00p 160.00p 165.00p 391
23/11/2023 175.00p 175.00p 160.00p 165.00p 1
22/11/2023 165.00p 168.90p 161.00p 165.00p 1234
21/11/2023 165.00p 170.00p 161.00p 165.00p 1681
20/11/2023 165.00p 165.00p 161.00p 165.00p 9230
17/11/2023 165.00p 165.20p 161.00p 165.00p 8658
16/11/2023 175.00p 175.00p 164.80p 165.00p 6211
15/11/2023 167.50p 167.50p 160.00p 165.00p 11928
14/11/2023 165.00p 170.00p 160.50p 165.00p 6008
13/11/2023 165.00p 168.80p 160.60p 165.00p 1169
10/11/2023 167.50p 167.50p 160.00p 165.00p 19
09/11/2023 167.50p 170.00p 165.00p 165.00p 116
08/11/2023 165.00p 166.70p 165.00p 165.00p 10666
07/11/2023 165.00p 166.78p 160.50p 162.00p 321
06/11/2023 167.50p 167.50p 160.00p 165.00p 3123
03/11/2023 165.00p 168.20p 165.00p 165.00p 10355
02/11/2023 165.00p 175.00p 165.00p 165.00p 2406
01/11/2023 172.50p 175.00p 165.00p 165.00p 1281
31/10/2023 175.00p 178.40p 170.00p 175.00p 2501
30/10/2023 175.00p 175.00p 170.30p 175.00p 399
27/10/2023 175.00p 178.90p 171.21p 175.00p 80
26/10/2023 183.00p 184.00p 178.90p 179.00p 918
25/10/2023 183.00p 196.00p 172.21p 185.00p 1417
24/10/2023 185.00p 185.00p 180.00p 185.00p 0
23/10/2023 185.00p 185.00p 185.00p 185.00p 50
20/10/2023 190.00p 200.00p 172.21p 185.00p 1518
19/10/2023 200.00p 210.00p 176.00p 176.00p 527
18/10/2023 195.00p 195.00p 182.00p 195.00p 251
17/10/2023 195.00p 204.60p 181.00p 195.00p 369
16/10/2023 200.00p 210.00p 187.20p 195.00p 2879
13/10/2023 200.00p 200.00p 187.20p 200.00p 820
12/10/2023 200.00p 204.00p 200.00p 200.00p 0
11/10/2023 200.00p 220.00p 190.00p 200.00p 43
10/10/2023 205.00p 205.00p 205.00p 205.00p 0
09/10/2023 210.00p 220.00p 200.00p 205.00p 1287
06/10/2023 210.00p 214.00p 210.00p 210.00p 0
05/10/2023 210.00p 228.00p 210.00p 210.00p 3
04/10/2023 200.00p 220.00p 200.00p 205.00p 47
03/10/2023 205.00p 205.00p 205.00p 205.00p 0
02/10/2023 205.00p 205.00p 205.00p 205.00p 0
29/09/2023 200.00p 220.00p 200.00p 205.00p 8291
28/09/2023 200.00p 220.00p 200.00p 220.00p 50
27/09/2023 200.00p 200.00p 188.00p 200.00p 0
26/09/2023 200.00p 200.00p 188.00p 200.00p 0
25/09/2023 200.00p 200.00p 191.00p 200.00p 2813
22/09/2023 200.00p 220.00p 200.00p 200.00p 458
21/09/2023 200.00p 200.00p 188.00p 200.00p 0
20/09/2023 200.00p 220.00p 180.00p 200.00p 425
19/09/2023 200.00p 200.00p 180.00p 200.00p 22299
18/09/2023 200.00p 200.00p 183.06p 200.00p 3983
15/09/2023 200.00p 200.00p 187.51p 200.00p 440
14/09/2023 200.00p 220.00p 180.00p 200.00p 949
13/09/2023 200.00p 214.40p 185.00p 200.00p 806
12/09/2023 200.00p 208.00p 180.00p 200.00p 2166
11/09/2023 200.00p 212.22p 184.00p 200.00p 1556
08/09/2023 200.00p 220.00p 186.00p 200.00p 2527
07/09/2023 200.00p 220.00p 184.00p 200.00p 197
06/09/2023 205.00p 220.00p 183.00p 200.00p 2415
05/09/2023 210.00p 230.00p 190.00p 205.00p 2211
04/09/2023 210.00p 230.00p 190.00p 210.00p 3384
01/09/2023 215.00p 230.00p 205.10p 210.00p 258
31/08/2023 230.00p 240.00p 200.00p 215.00p 792
30/08/2023 225.00p 234.45p 225.00p 225.00p 21
29/08/2023 230.00p 250.00p 210.00p 225.00p 1142
25/08/2023 230.00p 230.00p 220.00p 230.00p 1010
24/08/2023 235.00p 238.44p 235.00p 235.00p 4
23/08/2023 235.00p 235.00p 220.00p 235.00p 50
22/08/2023 235.00p 250.00p 220.00p 235.00p 469
21/08/2023 245.00p 260.00p 220.00p 235.00p 2102
18/08/2023 245.00p 260.00p 245.00p 245.00p 1250
17/08/2023 245.00p 260.00p 231.00p 260.00p 1871
16/08/2023 245.00p 249.80p 245.00p 245.00p 16
15/08/2023 245.00p 260.00p 245.00p 245.00p 0
14/08/2023 245.00p 260.00p 231.00p 260.00p 708
11/08/2023 245.00p 255.80p 230.30p 245.00p 1060
10/08/2023 245.00p 260.00p 230.00p 245.00p 224
09/08/2023 245.00p 260.00p 232.25p 245.00p 298
08/08/2023 245.00p 245.00p 234.50p 245.00p 806
07/08/2023 250.00p 265.20p 230.00p 245.00p 3045
04/08/2023 250.00p 264.00p 250.00p 250.00p 8
03/08/2023 250.00p 250.00p 242.00p 250.00p 570
02/08/2023 250.00p 270.00p 242.00p 250.00p 17
01/08/2023 255.00p 270.00p 242.00p 250.00p 442
31/07/2023 260.00p 270.00p 240.00p 255.00p 134
28/07/2023 255.00p 255.00p 255.00p 255.00p 0
27/07/2023 255.00p 268.00p 245.10p 255.00p 1350
26/07/2023 255.00p 255.00p 255.00p 255.00p 0
25/07/2023 255.00p 255.00p 252.30p 255.00p 1083
24/07/2023 255.00p 255.00p 244.00p 255.00p 1228
21/07/2023 255.00p 270.00p 252.30p 255.00p 273
20/07/2023 250.00p 268.00p 240.00p 255.00p 5811
19/07/2023 245.00p 260.00p 232.25p 250.00p 1389
18/07/2023 245.00p 245.00p 235.10p 245.00p 381
17/07/2023 245.00p 245.00p 235.10p 245.00p 944
14/07/2023 245.00p 256.00p 236.77p 245.00p 54
13/07/2023 245.00p 245.00p 240.00p 245.00p 0
12/07/2023 245.00p 245.00p 240.00p 245.00p 0
11/07/2023 245.00p 260.00p 235.10p 245.00p 535
10/07/2023 250.00p 260.00p 230.00p 245.00p 1004
07/07/2023 250.00p 260.00p 250.00p 250.00p 60
06/07/2023 250.00p 250.00p 240.00p 250.00p 280
05/07/2023 250.00p 257.60p 244.00p 250.00p 2012
04/07/2023 250.00p 257.60p 243.50p 250.00p 200
03/07/2023 250.00p 250.00p 240.00p 250.00p 4
30/06/2023 250.00p 250.00p 243.12p 250.00p 1623
29/06/2023 245.00p 260.00p 231.00p 250.00p 1640
28/06/2023 252.00p 260.00p 230.00p 230.00p 443
27/06/2023 252.00p 262.50p 246.75p 252.00p 693
26/06/2023 252.00p 262.50p 246.75p 252.00p 1131
23/06/2023 252.00p 252.00p 248.00p 252.00p 0
22/06/2023 255.00p 264.00p 240.00p 252.00p 5010
21/06/2023 255.00p 258.25p 245.88p 255.00p 419
20/06/2023 255.00p 257.75p 244.50p 255.00p 1874
19/06/2023 255.00p 270.00p 255.00p 258.00p 933
16/06/2023 260.00p 280.00p 251.55p 258.00p 8526
15/06/2023 260.00p 260.00p 251.75p 260.00p 1617
14/06/2023 260.00p 264.00p 260.00p 260.00p 0
13/06/2023 255.00p 263.90p 251.55p 260.00p 800
12/06/2023 260.00p 268.50p 251.00p 255.00p 2591
09/06/2023 260.00p 270.00p 240.00p 255.00p 18
08/06/2023 255.00p 255.00p 236.00p 255.00p 95
07/06/2023 255.00p 265.92p 244.20p 255.00p 2376
06/06/2023 260.00p 270.00p 240.00p 255.00p 278
05/06/2023 255.00p 262.20p 244.10p 255.00p 1867
02/06/2023 260.00p 260.00p 244.05p 255.00p 100
01/06/2023 260.00p 270.00p 240.00p 255.00p 527

*Close Price adjusted for both dividends and splits