Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 115.00 | 120.00 | 111.66 | 120.00 | 120.00 | 13,767 |
| 2024-05-14 | 111.00 | 120.00 | 111.00 | 115.00 | 115.00 | 934 |
| 2024-05-13 | 112.50 | 116.90 | 110.00 | 115.00 | 115.00 | 3,958 |
| 2024-05-10 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 639 |
| 2024-05-09 | 115.00 | 116.90 | 115.00 | 115.00 | 115.00 | 1,427 |
| 2024-05-08 | 112.50 | 116.90 | 105.00 | 115.00 | 115.00 | 4,572 |
| 2024-05-07 | 112.50 | 120.00 | 103.00 | 112.50 | 112.50 | 1,860 |
| 2024-05-03 | 110.00 | 120.00 | 104.00 | 105.00 | 105.00 | 2,235 |
| 2024-05-02 | 100.00 | 120.00 | 100.00 | 110.00 | 110.00 | 10,565 |
| 2024-05-01 | 97.500 | 105.00 | 97.500 | 97.500 | 97.500 | 11,639 |
| 2024-04-30 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 671 |
| 2024-04-29 | 111.00 | 115.00 | 111.00 | 111.00 | 111.00 | 349 |
| 2024-04-26 | 110.00 | 115.00 | 107.50 | 107.50 | 107.50 | 54 |
| 2024-04-25 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | 1,401 |
| 2024-04-24 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 43 |
| 2024-04-23 | 110.00 | 115.00 | 101.20 | 107.50 | 107.50 | 1,712 |
| 2024-04-22 | 110.00 | 120.00 | 101.20 | 107.50 | 107.50 | 3,691 |
| 2024-04-19 | 120.00 | 125.00 | 110.00 | 112.50 | 112.50 | 6,412 |
| 2024-04-18 | 117.50 | 124.40 | 117.50 | 117.50 | 117.50 | 1,210 |
| 2024-04-17 | 110.00 | 125.00 | 100.00 | 103.00 | 103.00 | 18,486 |
| 2024-04-16 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 83 |
| 2024-04-15 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 174 |
| 2024-04-12 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 3,749 |
| 2024-04-11 | 110.00 | 120.00 | 102.20 | 110.00 | 110.00 | 69 |
| 2024-04-10 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | 2,626 |
| 2024-04-09 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 300 |
| 2024-04-08 | 110.00 | 120.00 | 110.00 | 110.00 | 110.00 | 695 |
| 2024-04-05 | 110.00 | 115.00 | 101.10 | 110.00 | 110.00 | 5,560 |
| 2024-04-04 | 97.500 | 115.00 | 96.200 | 107.50 | 107.50 | 12,854 |
| 2024-04-03 | 97.500 | 105.00 | 95.000 | 100.00 | 100.00 | 1,538 |
| 2024-04-02 | 97.500 | 107.00 | 95.000 | 100.00 | 100.00 | 6,271 |
| 2024-03-28 | 102.50 | 105.00 | 95.000 | 105.00 | 105.00 | 9,905 |
| 2024-03-27 | 110.00 | 110.00 | 100.00 | 102.50 | 102.50 | 1,288 |
| 2024-03-26 | 110.00 | 115.00 | 100.45 | 105.00 | 105.00 | 1,268 |
| 2024-03-25 | 110.00 | 115.00 | 100.00 | 115.00 | 115.00 | 1,765 |
| 2024-03-22 | 115.00 | 120.00 | 100.60 | 107.50 | 107.50 | 24,553 |
| 2024-03-21 | 117.50 | 120.00 | 110.00 | 110.00 | 110.00 | 1,115 |
| 2024-03-20 | 132.50 | 134.00 | 105.00 | 120.00 | 120.00 | 10,188 |
| 2024-03-19 | 132.50 | 145.00 | 120.00 | 122.50 | 122.50 | 436 |
| 2024-03-18 | 125.00 | 125.00 | 120.00 | 122.50 | 122.50 | 120 |
| 2024-03-15 | 125.00 | 125.00 | 120.00 | 122.50 | 122.50 | 407 |
| 2024-03-14 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 26 |
| 2024-03-13 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 5,685 |
| 2024-03-12 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 150 |
| 2024-03-11 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 17 |
| 2024-03-08 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 8 |
| 2024-03-07 | 127.89 | 127.89 | 125.00 | 125.00 | 125.00 | 104 |
| 2024-03-06 | 127.89 | 127.89 | 125.00 | 125.00 | 125.00 | 65 |
| 2024-03-05 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 32 |
| 2024-03-04 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 40 |
| 2024-03-01 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 3,962 |
| 2024-02-29 | 135.00 | 137.00 | 120.00 | 125.00 | 125.00 | 1,618 |
| 2024-02-28 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2024-02-27 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 785 |
| 2024-02-26 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 189 |
| 2024-02-23 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 516 |
| 2024-02-22 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 482 |
| 2024-02-21 | 125.00 | 130.00 | 123.50 | 125.00 | 125.00 | 2,483 |
| 2024-02-20 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 445 |
| 2024-02-19 | 135.00 | 140.00 | 122.00 | 125.00 | 125.00 | 6,889 |
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.