Mulberry Group (MUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/05/2021 335.00p 357.50p 302.50p 335.00p 6025
11/05/2021 345.00p 350.00p 322.50p 335.00p 1460
10/05/2021 342.00p 368.00p 330.00p 339.00p 17211
07/05/2021 368.00p 378.00p 354.00p 354.00p 16620
06/05/2021 352.00p 368.00p 330.00p 354.00p 13291
05/05/2021 400.00p 410.00p 338.00p 352.00p 15689
04/05/2021 384.00p 420.00p 375.00p 407.00p 14427
03/05/2021 390.00p 415.20p 340.00p 386.00p 39880
30/04/2021 390.00p 415.20p 340.00p 386.00p 39880
29/04/2021 272.00p 350.00p 272.00p 350.00p 56148
28/04/2021 268.00p 330.00p 268.00p 288.00p 17582
27/04/2021 242.00p 254.00p 232.00p 254.00p 30
26/04/2021 242.00p 257.30p 242.00p 251.00p 6611
23/04/2021 232.00p 241.50p 230.00p 235.00p 877
22/04/2021 232.00p 241.50p 236.00p 236.00p 1030
21/04/2021 232.00p 244.00p 232.00p 237.00p 9176
20/04/2021 232.00p 238.00p 232.00p 232.00p 32
19/04/2021 240.00p 258.00p 232.00p 238.00p 12159
16/04/2021 250.00p 255.00p 248.00p 248.00p 0
15/04/2021 250.00p 258.00p 250.00p 255.00p 2100
14/04/2021 258.00p 260.00p 240.00p 250.00p 30
13/04/2021 258.00p 258.00p 238.00p 248.00p 1297
12/04/2021 240.00p 258.00p 238.00p 249.00p 121
09/04/2021 240.00p 260.00p 240.00p 249.00p 4087
08/04/2021 238.00p 260.00p 236.00p 249.00p 1834
07/04/2021 256.00p 260.00p 236.00p 249.00p 1632
06/04/2021 256.00p 258.00p 241.10p 251.00p 4744
02/04/2021 234.00p 268.00p 234.00p 236.00p 21789
01/04/2021 234.00p 268.00p 234.00p 236.00p 21789
31/03/2021 250.00p 270.00p 244.48p 257.00p 2974
30/03/2021 250.00p 265.00p 244.00p 257.00p 1674
29/03/2021 250.00p 261.00p 250.00p 261.00p 682
26/03/2021 262.00p 286.00p 250.52p 264.00p 2212
25/03/2021 280.00p 286.00p 267.00p 267.00p 1250
24/03/2021 268.00p 278.00p 260.00p 266.00p 20
23/03/2021 268.00p 272.00p 260.20p 266.00p 157
22/03/2021 268.00p 271.00p 268.00p 271.00p 500
19/03/2021 278.00p 272.00p 262.00p 267.00p 1479
18/03/2021 278.00p 266.00p 252.00p 266.00p 2
17/03/2021 278.00p 278.00p 252.00p 266.00p 1508
16/03/2021 266.00p 288.00p 264.00p 272.00p 2968
15/03/2021 286.00p 296.00p 264.00p 276.00p 5713
12/03/2021 240.00p 296.00p 236.28p 291.00p 21663
11/03/2021 238.00p 240.00p 222.90p 230.00p 1744
10/03/2021 228.00p 230.00p 230.00p 230.00p 0
09/03/2021 228.00p 237.82p 222.00p 230.00p 3961
08/03/2021 228.00p 230.00p 230.00p 230.00p 39
05/03/2021 228.00p 231.40p 220.24p 230.00p 435
04/03/2021 228.00p 228.00p 220.00p 227.00p 101
03/03/2021 220.00p 232.00p 220.00p 227.00p 2190
02/03/2021 220.00p 231.60p 229.00p 229.00p 863
01/03/2021 220.00p 228.00p 222.00p 222.00p 753
26/02/2021 220.00p 240.00p 219.00p 219.00p 2056
25/02/2021 238.00p 239.00p 220.00p 231.00p 118
24/02/2021 238.00p 238.00p 231.00p 231.00p 787
23/02/2021 230.00p 238.00p 220.00p 230.00p 3469
22/02/2021 230.00p 240.00p 220.00p 232.00p 5518
19/02/2021 238.00p 240.00p 222.00p 235.00p 4079
18/02/2021 250.00p 250.00p 238.00p 244.00p 1537
17/02/2021 250.00p 250.00p 240.00p 244.00p 2773
16/02/2021 248.00p 250.00p 240.50p 245.00p 1284
15/02/2021 240.00p 257.10p 240.00p 250.00p 1244
12/02/2021 246.00p 260.00p 240.00p 250.00p 5474
11/02/2021 260.00p 260.00p 244.00p 252.00p 389
10/02/2021 258.00p 270.00p 242.00p 260.00p 5423
09/02/2021 246.00p 248.00p 222.00p 245.00p 1699
08/02/2021 220.00p 242.00p 212.00p 238.00p 5391
05/02/2021 214.00p 226.00p 212.00p 226.00p 316
04/02/2021 214.00p 221.00p 212.00p 221.00p 0
03/02/2021 214.00p 238.00p 212.00p 212.00p 512
02/02/2021 238.00p 238.00p 221.00p 221.00p 1539
01/02/2021 214.00p 240.00p 226.00p 226.00p 5
29/01/2021 214.00p 238.00p 214.00p 221.00p 282
28/01/2021 240.00p 240.00p 216.00p 222.00p 5186
27/01/2021 240.00p 244.00p 228.00p 228.00p 5
26/01/2021 240.00p 240.00p 224.00p 233.00p 3170
25/01/2021 224.00p 243.00p 224.00p 234.00p 524
22/01/2021 224.00p 243.00p 224.40p 234.00p 1544
21/01/2021 224.00p 244.00p 222.00p 234.00p 1318
20/01/2021 224.00p 234.00p 224.00p 234.00p 271
19/01/2021 224.00p 234.00p 224.00p 234.00p 250
18/01/2021 224.00p 244.00p 224.00p 234.00p 4631
15/01/2021 214.00p 245.00p 212.44p 245.00p 6489
14/01/2021 212.00p 217.00p 210.00p 217.00p 561
13/01/2021 212.00p 232.00p 212.00p 217.00p 2572
12/01/2021 228.00p 235.52p 210.00p 223.00p 2438
11/01/2021 216.00p 220.00p 200.00p 217.00p 4972
08/01/2021 210.00p 222.00p 193.00p 199.00p 3706
07/01/2021 224.00p 242.00p 202.00p 217.00p 28315
06/01/2021 218.00p 222.00p 206.00p 208.00p 2741
05/01/2021 218.00p 230.00p 216.00p 216.00p 190
04/01/2021 218.00p 216.00p 210.00p 216.00p 1402
31/12/2020 218.00p 242.00p 218.00p 228.00p 210
30/12/2020 226.00p 241.28p 221.00p 221.00p 3106
29/12/2020 202.00p 240.00p 202.00p 232.00p 6704
28/12/2020 202.00p 213.00p 212.00p 213.00p 0
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

*Close Price adjusted for both dividends and splits