Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 112.50 | 112.50 | 105.00 | 112.50 | 112.50 | 2,913 |
| 2024-08-08 | 115.00 | 115.00 | 108.75 | 115.00 | 115.00 | 1,132 |
| 2024-08-07 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 2,527 |
| 2024-08-06 | 102.20 | 112.00 | 102.20 | 105.00 | 105.00 | 1,524 |
| 2024-08-05 | 100.00 | 110.00 | 90.000 | 105.00 | 105.00 | 32,379 |
| 2024-08-02 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 1,032 |
| 2024-08-01 | 105.00 | 109.70 | 103.40 | 105.00 | 105.00 | 54 |
| 2024-07-31 | 105.00 | 107.70 | 105.00 | 105.00 | 105.00 | 1,572 |
| 2024-07-30 | 105.00 | 105.00 | 103.30 | 105.00 | 105.00 | 1,453 |
| 2024-07-29 | 97.500 | 107.77 | 90.000 | 105.00 | 105.00 | 11,401 |
| 2024-07-26 | 97.500 | 107.00 | 92.400 | 97.500 | 97.500 | 1,013 |
| 2024-07-25 | 97.500 | 105.00 | 92.290 | 97.500 | 97.500 | 1,567 |
| 2024-07-24 | 97.500 | 107.00 | 92.290 | 97.500 | 97.500 | 5,716 |
| 2024-07-23 | 100.00 | 104.55 | 91.000 | 97.500 | 97.500 | 4,363 |
| 2024-07-22 | 100.00 | 105.00 | 92.100 | 97.500 | 97.500 | 5,450 |
| 2024-07-19 | 95.000 | 105.00 | 93.900 | 97.500 | 97.500 | 1,118 |
| 2024-07-18 | 100.00 | 107.00 | 93.333 | 97.500 | 97.500 | 1,932 |
| 2024-07-17 | 100.00 | 107.00 | 92.100 | 107.00 | 107.00 | 138 |
| 2024-07-16 | 100.00 | 105.00 | 91.660 | 97.500 | 97.500 | 2,551 |
| 2024-07-15 | 100.00 | 105.00 | 91.660 | 97.500 | 97.500 | 11,006 |
| 2024-07-12 | 102.50 | 108.05 | 102.50 | 102.50 | 102.50 | 1,538 |
| 2024-07-11 | 102.50 | 110.00 | 102.50 | 102.50 | 102.50 | 196 |
| 2024-07-10 | 102.50 | 110.00 | 102.50 | 102.50 | 102.50 | 1,289 |
| 2024-07-09 | 102.50 | 110.00 | 96.000 | 102.50 | 102.50 | 1,891 |
| 2024-07-08 | 102.50 | 112.00 | 96.000 | 102.50 | 102.50 | 2,238 |
| 2024-07-05 | 110.00 | 115.00 | 95.000 | 107.00 | 107.00 | 4,121 |
| 2024-07-04 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 5,501 |
| 2024-07-03 | 110.00 | 115.00 | 107.50 | 107.50 | 107.50 | 113 |
| 2024-07-02 | 107.50 | 115.00 | 105.66 | 115.00 | 115.00 | 2,456 |
| 2024-07-01 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | 509 |
| 2024-06-28 | 115.00 | 122.00 | 100.00 | 107.50 | 107.50 | 7,255 |
| 2024-06-27 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 23 |
| 2024-06-26 | 115.00 | 117.50 | 111.10 | 117.50 | 117.50 | 2,000 |
| 2024-06-25 | 115.00 | 125.00 | 112.88 | 117.50 | 117.50 | 2,654 |
| 2024-06-24 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 42 |
| 2024-06-21 | 117.50 | 125.00 | 112.65 | 117.50 | 117.50 | 287 |
| 2024-06-20 | 120.00 | 125.00 | 111.35 | 117.50 | 117.50 | 11,442 |
| 2024-06-19 | 123.20 | 125.00 | 123.20 | 125.00 | 125.00 | 110 |
| 2024-06-18 | 117.50 | 123.20 | 112.20 | 117.50 | 117.50 | 540 |
| 2024-06-17 | 117.50 | 124.75 | 110.00 | 117.50 | 117.50 | 2,593 |
| 2024-06-14 | 115.00 | 125.00 | 111.10 | 117.50 | 117.50 | 275 |
| 2024-06-13 | 115.00 | 122.00 | 110.00 | 117.50 | 117.50 | 121 |
| 2024-06-12 | 117.50 | 118.80 | 117.50 | 117.50 | 117.50 | 500 |
| 2024-06-11 | 115.00 | 122.00 | 115.00 | 115.00 | 115.00 | 153 |
| 2024-06-10 | 110.70 | 120.00 | 110.70 | 120.00 | 120.00 | 322 |
| 2024-06-07 | 115.00 | 122.00 | 115.00 | 115.00 | 115.00 | 785 |
| 2024-06-06 | 120.00 | 130.00 | 111.10 | 130.00 | 130.00 | 5,148 |
| 2024-06-05 | 120.00 | 130.00 | 112.22 | 120.00 | 120.00 | 1,285 |
| 2024-06-04 | 115.00 | 125.00 | 112.00 | 120.00 | 120.00 | 10,559 |
| 2024-06-03 | 110.00 | 125.00 | 110.00 | 117.50 | 117.50 | 8,259 |
| 2024-05-31 | 110.00 | 120.00 | 110.00 | 112.50 | 112.50 | 9,909 |
| 2024-05-30 | 120.00 | 130.00 | 115.00 | 115.00 | 115.00 | 1,698 |
| 2024-05-29 | 122.50 | 130.00 | 110.00 | 120.00 | 120.00 | 11,379 |
| 2024-05-28 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 3,385 |
| 2024-05-24 | 117.50 | 125.00 | 117.24 | 122.50 | 122.50 | 432 |
| 2024-05-23 | 117.50 | 117.50 | 117.21 | 117.50 | 117.50 | 517 |
| 2024-05-21 | 120.00 | 130.00 | 110.00 | 117.50 | 117.50 | 2,213 |
| 2024-05-20 | 120.00 | 130.00 | 110.00 | 120.00 | 120.00 | 519 |
| 2024-05-17 | 120.00 | 130.00 | 112.20 | 120.00 | 120.00 | 1,161 |
| 2024-05-16 | 120.00 | 130.00 | 111.40 | 120.00 | 120.00 | 5,333 |
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.