Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 229.00 | 230.50 | 220.00 | 229.00 | 229.00 | 1,195 |
| 2026-10-15 | 229.00 | 238.00 | 220.00 | 229.00 | 229.00 | 3,014 |
| 2026-10-14 | 231.00 | 240.00 | 222.18 | 231.00 | 231.00 | 321 |
| 2026-10-13 | 231.00 | 240.00 | 222.00 | 231.00 | 231.00 | 1,803 |
| 2026-10-12 | 231.00 | 240.00 | 222.00 | 231.00 | 231.00 | 4,294 |
| 2026-10-09 | 236.00 | 242.00 | 222.00 | 231.00 | 231.00 | 5,479 |
| 2026-10-08 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 1 |
| 2026-10-07 | 236.00 | 240.40 | 233.27 | 236.00 | 236.00 | 478 |
| 2026-10-06 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1,883 |
| 2026-10-05 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | 3,439 |
| 2026-10-02 | 241.00 | 250.00 | 230.00 | 232.00 | 232.00 | 14,410 |
| 2026-10-01 | 238.00 | 247.66 | 230.00 | 241.00 | 241.00 | 12,644 |
| 2026-09-30 | 238.00 | 250.00 | 230.00 | 238.00 | 238.00 | 3,281 |
| 2026-09-29 | 232.00 | 243.92 | 226.00 | 238.00 | 238.00 | 24,055 |
| 2026-09-28 | 260.00 | 260.00 | 230.00 | 240.00 | 240.00 | 23,469 |
| 2026-09-25 | 265.00 | 270.00 | 250.25 | 260.00 | 260.00 | 18,803 |
| 2026-09-24 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1,842 |
| 2026-09-23 | 276.00 | 280.00 | 260.00 | 265.00 | 265.00 | 27,059 |
| 2026-09-22 | 276.00 | 277.00 | 266.40 | 276.00 | 276.00 | 2,379 |
| 2026-09-21 | 276.00 | 286.00 | 266.00 | 276.00 | 276.00 | 12,245 |
| 2026-09-18 | 276.00 | 286.00 | 266.20 | 276.00 | 276.00 | 1,792 |
| 2026-09-17 | 276.00 | 286.00 | 266.00 | 276.00 | 276.00 | 8,641 |
| 2026-09-16 | 276.00 | 286.00 | 266.00 | 276.00 | 276.00 | 4,216 |
| 2026-09-15 | 280.00 | 290.00 | 266.00 | 270.00 | 270.00 | 27,296 |
| 2026-09-14 | 280.00 | 290.00 | 270.00 | 280.00 | 280.00 | 27,012 |
| 2026-09-11 | 280.00 | 290.00 | 270.00 | 280.00 | 280.00 | 10,711 |
| 2026-09-10 | 285.00 | 290.00 | 271.00 | 280.00 | 280.00 | 25,509 |
| 2026-09-09 | 270.00 | 290.00 | 264.00 | 285.00 | 285.00 | 30,349 |
| 2026-09-08 | 268.00 | 276.00 | 260.00 | 266.00 | 266.00 | 9,768 |
| 2026-09-07 | 255.00 | 276.00 | 253.20 | 268.00 | 268.00 | 32,102 |
| 2026-09-04 | 255.00 | 260.00 | 250.00 | 254.00 | 254.00 | 13,663 |
| 2026-09-03 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | 18,709 |
| 2026-09-02 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 27,712 |
| 2026-09-01 | 245.00 | 260.00 | 240.00 | 255.00 | 255.00 | 14,213 |
| 2026-08-28 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | 50,575 |
| 2026-08-27 | 240.00 | 260.00 | 230.00 | 250.00 | 250.00 | 36,587 |
| 2026-08-26 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 16,194 |
| 2026-08-25 | 245.00 | 249.50 | 230.00 | 240.00 | 240.00 | 28,151 |
| 2026-08-24 | 225.00 | 250.00 | 220.00 | 245.00 | 245.00 | 77,793 |
| 2026-08-21 | 205.00 | 227.00 | 200.10 | 225.00 | 225.00 | 54,605 |
| 2026-08-20 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 33,745 |
| 2026-08-19 | 235.00 | 240.00 | 218.65 | 225.00 | 225.00 | 54,738 |
| 2026-08-18 | 231.00 | 240.00 | 222.00 | 226.00 | 226.00 | 54,456 |
| 2026-08-17 | 221.00 | 236.00 | 216.00 | 231.00 | 231.00 | 44,689 |
| 2026-08-14 | 211.00 | 226.00 | 210.00 | 220.00 | 220.00 | 48,431 |
| 2026-08-13 | 206.00 | 216.00 | 206.00 | 211.00 | 211.00 | 32,100 |
| 2026-08-12 | 195.00 | 210.00 | 195.00 | 205.00 | 205.00 | 52,810 |
| 2026-08-11 | 175.00 | 195.00 | 175.00 | 190.00 | 190.00 | 23,942 |
| 2026-08-10 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2,294 |
| 2026-08-07 | 170.00 | 180.00 | 165.00 | 175.00 | 175.00 | 4,951 |
| 2026-08-06 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 17,625 |
| 2026-08-05 | 159.00 | 165.00 | 159.00 | 162.50 | 162.50 | 9,722 |
| 2026-08-04 | 157.50 | 163.00 | 155.00 | 157.50 | 157.50 | 16,471 |
| 2026-08-03 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 16,938 |
| 2026-07-31 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | 8,873 |
| 2026-07-30 | 150.00 | 165.00 | 149.00 | 155.00 | 155.00 | 36,207 |
| 2026-07-29 | 148.50 | 155.00 | 148.50 | 150.00 | 150.00 | 1,833 |
| 2026-07-28 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 2,551 |
| 2026-07-27 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2,949 |
| 2026-07-24 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 8,276 |
Page 1 of 21 · 1,203 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-26 | 0.0100 GBP |
| 2022-10-27 | 0.0300 GBP |
| 2019-10-24 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.