Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 165.00 | 170.00 | 161.00 | 165.00 | 165.00 | 1,681 |
| 2023-11-20 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 9,230 |
| 2023-11-17 | 165.00 | 165.20 | 161.00 | 165.00 | 165.00 | 8,658 |
| 2023-11-16 | 170.00 | 170.00 | 164.80 | 165.00 | 165.00 | 6,211 |
| 2023-11-15 | 165.48 | 165.48 | 160.00 | 165.00 | 165.00 | 11,928 |
| 2023-11-14 | 165.00 | 170.00 | 160.50 | 165.00 | 165.00 | 6,008 |
| 2023-11-13 | 165.00 | 168.80 | 160.60 | 165.00 | 165.00 | 1,169 |
| 2023-11-10 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 19 |
| 2023-11-09 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | 116 |
| 2023-11-08 | 165.00 | 166.70 | 165.00 | 165.00 | 165.00 | 10,666 |
| 2023-11-07 | 165.00 | 166.78 | 160.50 | 162.00 | 162.00 | 321 |
| 2023-11-06 | 166.90 | 166.90 | 160.00 | 165.00 | 165.00 | 3,123 |
| 2023-11-03 | 165.00 | 168.20 | 165.00 | 165.00 | 165.00 | 10,355 |
| 2023-11-02 | 165.00 | 175.00 | 165.00 | 165.00 | 165.00 | 2,406 |
| 2023-11-01 | 172.50 | 175.00 | 165.00 | 165.00 | 165.00 | 1,281 |
| 2023-10-31 | 175.00 | 178.40 | 170.00 | 175.00 | 175.00 | 2,501 |
| 2023-10-30 | 175.00 | 175.00 | 170.30 | 175.00 | 175.00 | 399 |
| 2023-10-27 | 175.00 | 178.90 | 171.21 | 175.00 | 175.00 | 80 |
| 2023-10-26 | 183.00 | 184.00 | 170.00 | 179.00 | 179.00 | 5,918 |
| 2023-10-25 | 183.00 | 196.00 | 172.21 | 185.00 | 184.00 | 1,417 |
| 2023-10-23 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | 50 |
| 2023-10-20 | 190.00 | 200.00 | 172.21 | 185.00 | 184.00 | 1,518 |
| 2023-10-19 | 200.00 | 210.00 | 176.00 | 176.00 | 175.05 | 527 |
| 2023-10-18 | 195.00 | 195.00 | 182.00 | 195.00 | 193.95 | 251 |
| 2023-10-17 | 195.00 | 204.60 | 181.00 | 195.00 | 193.95 | 369 |
| 2023-10-16 | 200.00 | 210.00 | 187.20 | 195.00 | 193.95 | 2,879 |
| 2023-10-13 | 200.00 | 200.00 | 187.20 | 200.00 | 198.92 | 820 |
| 2023-10-11 | 200.00 | 220.00 | 190.00 | 200.00 | 198.92 | 43 |
| 2023-10-09 | 210.00 | 220.00 | 200.00 | 205.00 | 203.89 | 1,287 |
| 2023-10-05 | 210.00 | 228.00 | 210.00 | 210.00 | 208.86 | 3 |
| 2023-10-04 | 205.00 | 220.00 | 205.00 | 205.00 | 203.89 | 47 |
| 2023-09-29 | 205.00 | 220.00 | 205.00 | 205.00 | 203.89 | 8,291 |
| 2023-09-28 | 220.00 | 220.00 | 220.00 | 220.00 | 218.81 | 50 |
| 2023-09-25 | 200.00 | 200.00 | 191.00 | 200.00 | 198.92 | 2,813 |
| 2023-09-22 | 200.00 | 220.00 | 200.00 | 200.00 | 198.92 | 458 |
| 2023-09-20 | 200.00 | 220.00 | 180.00 | 200.00 | 198.92 | 425 |
| 2023-09-19 | 200.00 | 200.00 | 180.00 | 200.00 | 198.92 | 22,299 |
| 2023-09-18 | 200.00 | 200.00 | 183.06 | 200.00 | 198.92 | 3,983 |
| 2023-09-15 | 200.00 | 200.00 | 187.51 | 200.00 | 198.92 | 440 |
| 2023-09-14 | 200.00 | 220.00 | 180.00 | 200.00 | 198.92 | 949 |
| 2023-09-13 | 200.00 | 214.40 | 185.00 | 200.00 | 198.92 | 806 |
| 2023-09-12 | 200.00 | 208.00 | 180.00 | 200.00 | 198.92 | 2,166 |
| 2023-09-11 | 200.00 | 212.22 | 184.00 | 200.00 | 198.92 | 1,556 |
| 2023-09-08 | 200.00 | 220.00 | 186.00 | 200.00 | 198.92 | 2,527 |
| 2023-09-07 | 200.00 | 220.00 | 184.00 | 200.00 | 198.92 | 197 |
| 2023-09-06 | 205.00 | 220.00 | 183.00 | 200.00 | 198.92 | 2,415 |
| 2023-09-05 | 210.00 | 230.00 | 190.00 | 205.00 | 203.89 | 2,211 |
| 2023-09-04 | 210.00 | 230.00 | 190.00 | 210.00 | 208.86 | 3,384 |
| 2023-09-01 | 215.00 | 230.00 | 205.10 | 210.00 | 208.86 | 258 |
| 2023-08-31 | 230.00 | 240.00 | 200.00 | 215.00 | 213.84 | 792 |
| 2023-08-30 | 225.00 | 234.45 | 225.00 | 225.00 | 223.78 | 21 |
| 2023-08-29 | 230.00 | 250.00 | 210.00 | 225.00 | 223.78 | 1,142 |
| 2023-08-25 | 230.00 | 230.00 | 220.00 | 230.00 | 228.76 | 1,010 |
| 2023-08-24 | 235.00 | 238.44 | 235.00 | 235.00 | 233.73 | 4 |
| 2023-08-23 | 235.00 | 235.00 | 220.00 | 235.00 | 233.73 | 50 |
| 2023-08-22 | 235.00 | 250.00 | 220.00 | 235.00 | 233.73 | 469 |
| 2023-08-21 | 245.00 | 260.00 | 220.00 | 235.00 | 233.73 | 2,102 |
| 2023-08-18 | 245.00 | 260.00 | 245.00 | 245.00 | 243.68 | 1,250 |
| 2023-08-17 | 245.00 | 260.00 | 231.00 | 260.00 | 258.59 | 1,871 |
| 2023-08-16 | 245.00 | 249.80 | 245.00 | 245.00 | 243.68 | 16 |
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.