Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 135.00 | 140.00 | 123.81 | 130.00 | 130.00 | 3,789 |
| 2024-02-15 | 130.00 | 140.00 | 123.70 | 130.00 | 130.00 | 2,107 |
| 2024-02-14 | 136.80 | 136.80 | 130.00 | 130.00 | 130.00 | 727 |
| 2024-02-13 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 7,546 |
| 2024-02-12 | 140.00 | 150.00 | 131.60 | 140.00 | 140.00 | 5,277 |
| 2024-02-09 | 140.00 | 150.00 | 131.40 | 140.00 | 140.00 | 17,004 |
| 2024-02-08 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 28,020 |
| 2024-02-07 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 58 |
| 2024-02-06 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 552 |
| 2024-02-05 | 127.50 | 142.60 | 120.00 | 137.50 | 137.50 | 32,975 |
| 2024-02-02 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | 54,729 |
| 2024-02-01 | 140.00 | 150.00 | 120.00 | 127.50 | 127.50 | 12,246 |
| 2024-01-31 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 41 |
| 2024-01-30 | 140.00 | 150.00 | 130.00 | 130.00 | 130.00 | 590 |
| 2024-01-29 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 942 |
| 2024-01-26 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 1,049 |
| 2024-01-25 | 140.00 | 144.18 | 130.10 | 140.00 | 140.00 | 10,516 |
| 2024-01-24 | 135.00 | 144.90 | 130.50 | 135.00 | 135.00 | 9,559 |
| 2024-01-23 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 3,613 |
| 2024-01-22 | 130.00 | 138.00 | 130.00 | 130.00 | 130.00 | 3,456 |
| 2024-01-19 | 130.00 | 140.00 | 120.40 | 130.00 | 130.00 | 329 |
| 2024-01-18 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | 2,661 |
| 2024-01-17 | 135.00 | 150.00 | 135.00 | 135.00 | 135.00 | 817 |
| 2024-01-16 | 145.00 | 160.00 | 130.00 | 145.00 | 145.00 | 397 |
| 2024-01-15 | 145.00 | 160.00 | 145.00 | 145.00 | 145.00 | 230 |
| 2024-01-12 | 155.00 | 160.00 | 140.60 | 145.00 | 145.00 | 154 |
| 2024-01-11 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | 6 |
| 2024-01-10 | 165.00 | 180.00 | 150.00 | 150.00 | 150.00 | 7,503 |
| 2024-01-09 | 165.00 | 166.11 | 152.10 | 165.00 | 165.00 | 1,203 |
| 2024-01-08 | 165.00 | 166.20 | 150.00 | 165.00 | 165.00 | 3,630 |
| 2024-01-05 | 165.00 | 168.60 | 165.00 | 165.00 | 165.00 | 1,208 |
| 2024-01-04 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 55 |
| 2024-01-03 | 165.00 | 173.22 | 151.00 | 165.00 | 165.00 | 377 |
| 2024-01-02 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 5,836 |
| 2023-12-29 | 165.00 | 168.60 | 165.00 | 165.00 | 165.00 | 522 |
| 2023-12-28 | 165.00 | 165.00 | 152.00 | 165.00 | 165.00 | 2,228 |
| 2023-12-27 | 165.00 | 180.00 | 152.00 | 165.00 | 165.00 | 18 |
| 2023-12-22 | 165.00 | 180.00 | 165.00 | 165.00 | 165.00 | 16 |
| 2023-12-21 | 165.00 | 171.00 | 165.00 | 165.00 | 165.00 | 285 |
| 2023-12-20 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 512 |
| 2023-12-19 | 165.00 | 173.22 | 150.00 | 165.00 | 165.00 | 496 |
| 2023-12-18 | 165.00 | 170.00 | 150.00 | 150.00 | 150.00 | 3,570 |
| 2023-12-15 | 165.00 | 170.00 | 162.60 | 165.00 | 165.00 | 6,605 |
| 2023-12-14 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 1,593 |
| 2023-12-13 | 160.00 | 162.60 | 160.00 | 160.00 | 160.00 | 3,000 |
| 2023-12-12 | 160.00 | 170.00 | 160.00 | 160.00 | 160.00 | 45 |
| 2023-12-11 | 160.00 | 168.00 | 160.00 | 160.00 | 160.00 | 378 |
| 2023-12-08 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 6,050 |
| 2023-12-07 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | 3,025 |
| 2023-12-06 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | 39 |
| 2023-12-05 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 41 |
| 2023-12-04 | 160.00 | 167.90 | 151.00 | 165.00 | 165.00 | 1,413 |
| 2023-12-01 | 160.00 | 170.00 | 160.00 | 160.00 | 160.00 | 10,008 |
| 2023-11-30 | 155.00 | 170.00 | 140.00 | 160.00 | 160.00 | 287 |
| 2023-11-29 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 30 |
| 2023-11-28 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 2,038 |
| 2023-11-27 | 165.00 | 169.30 | 160.00 | 165.00 | 165.00 | 7,041 |
| 2023-11-24 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 391 |
| 2023-11-23 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1 |
| 2023-11-22 | 165.00 | 168.90 | 161.00 | 165.00 | 165.00 | 1,234 |
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.