Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 245.00 | 260.00 | 231.00 | 260.00 | 258.59 | 708 |
| 2023-08-11 | 245.00 | 255.80 | 230.30 | 245.00 | 243.68 | 1,060 |
| 2023-08-10 | 245.00 | 260.00 | 230.00 | 245.00 | 243.68 | 224 |
| 2023-08-09 | 245.00 | 260.00 | 232.25 | 245.00 | 243.68 | 298 |
| 2023-08-08 | 245.00 | 245.00 | 234.50 | 245.00 | 243.68 | 806 |
| 2023-08-07 | 250.00 | 265.20 | 230.00 | 245.00 | 243.68 | 3,045 |
| 2023-08-04 | 250.00 | 264.00 | 250.00 | 250.00 | 248.65 | 8 |
| 2023-08-03 | 250.00 | 250.00 | 242.00 | 250.00 | 248.65 | 570 |
| 2023-08-02 | 250.00 | 270.00 | 242.00 | 250.00 | 248.65 | 17 |
| 2023-08-01 | 255.00 | 270.00 | 242.00 | 250.00 | 248.65 | 442 |
| 2023-07-31 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 134 |
| 2023-07-27 | 255.00 | 268.00 | 245.10 | 255.00 | 253.62 | 1,350 |
| 2023-07-25 | 255.00 | 255.00 | 252.30 | 255.00 | 253.62 | 1,083 |
| 2023-07-24 | 255.00 | 255.00 | 244.00 | 255.00 | 253.62 | 1,228 |
| 2023-07-21 | 255.00 | 270.00 | 252.30 | 255.00 | 253.62 | 273 |
| 2023-07-20 | 250.00 | 268.00 | 240.00 | 255.00 | 253.62 | 5,811 |
| 2023-07-19 | 245.00 | 260.00 | 232.25 | 250.00 | 248.65 | 1,389 |
| 2023-07-18 | 245.00 | 245.00 | 235.10 | 245.00 | 243.68 | 381 |
| 2023-07-17 | 245.00 | 245.00 | 235.10 | 245.00 | 243.68 | 944 |
| 2023-07-14 | 245.00 | 256.00 | 236.77 | 245.00 | 243.68 | 54 |
| 2023-07-11 | 245.00 | 260.00 | 235.10 | 245.00 | 243.68 | 535 |
| 2023-07-10 | 250.00 | 260.00 | 230.00 | 245.00 | 243.68 | 1,004 |
| 2023-07-07 | 250.00 | 260.00 | 250.00 | 250.00 | 248.65 | 60 |
| 2023-07-06 | 250.00 | 250.00 | 240.00 | 250.00 | 248.65 | 280 |
| 2023-07-05 | 250.00 | 257.60 | 244.00 | 250.00 | 248.65 | 2,012 |
| 2023-07-04 | 250.00 | 257.60 | 243.50 | 250.00 | 248.65 | 200 |
| 2023-07-03 | 250.00 | 250.00 | 240.00 | 250.00 | 248.65 | 4 |
| 2023-06-30 | 250.00 | 250.00 | 243.12 | 250.00 | 248.65 | 1,623 |
| 2023-06-29 | 245.00 | 260.00 | 231.00 | 250.00 | 248.65 | 1,640 |
| 2023-06-28 | 252.00 | 260.00 | 230.00 | 230.00 | 228.76 | 443 |
| 2023-06-27 | 252.00 | 262.50 | 246.75 | 252.00 | 250.64 | 693 |
| 2023-06-26 | 252.00 | 262.50 | 246.75 | 252.00 | 250.64 | 1,131 |
| 2023-06-22 | 255.00 | 264.00 | 240.00 | 252.00 | 250.64 | 5,010 |
| 2023-06-21 | 255.00 | 258.25 | 245.88 | 255.00 | 253.62 | 419 |
| 2023-06-20 | 255.00 | 257.75 | 244.50 | 255.00 | 253.62 | 1,874 |
| 2023-06-19 | 258.00 | 270.00 | 258.00 | 258.00 | 256.61 | 933 |
| 2023-06-16 | 260.00 | 280.00 | 251.55 | 258.00 | 256.61 | 8,526 |
| 2023-06-15 | 260.00 | 260.00 | 251.75 | 260.00 | 258.59 | 1,617 |
| 2023-06-13 | 255.00 | 263.90 | 251.55 | 260.00 | 258.59 | 800 |
| 2023-06-12 | 260.00 | 268.50 | 251.00 | 255.00 | 253.62 | 2,591 |
| 2023-06-09 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 18 |
| 2023-06-08 | 255.00 | 255.00 | 236.00 | 255.00 | 253.62 | 95 |
| 2023-06-07 | 255.00 | 265.92 | 244.20 | 255.00 | 253.62 | 2,376 |
| 2023-06-06 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 278 |
| 2023-06-05 | 255.00 | 262.20 | 244.10 | 255.00 | 253.62 | 1,867 |
| 2023-06-02 | 255.00 | 255.00 | 244.05 | 255.00 | 253.62 | 100 |
| 2023-06-01 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 527 |
| 2023-05-31 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 42 |
| 2023-05-30 | 255.00 | 259.00 | 243.55 | 255.00 | 253.62 | 1,594 |
| 2023-05-25 | 255.00 | 270.00 | 242.00 | 255.00 | 253.62 | 1,104 |
| 2023-05-24 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 26 |
| 2023-05-23 | 250.00 | 260.00 | 242.20 | 255.00 | 253.62 | 3,880 |
| 2023-05-22 | 258.00 | 258.00 | 244.25 | 250.00 | 248.65 | 3,240 |
| 2023-05-19 | 245.00 | 258.00 | 240.00 | 250.00 | 248.65 | 9,430 |
| 2023-05-18 | 249.50 | 249.50 | 243.25 | 245.00 | 243.68 | 1,897 |
| 2023-05-17 | 245.00 | 253.00 | 243.25 | 250.00 | 248.65 | 2,925 |
| 2023-05-16 | 250.00 | 260.00 | 245.00 | 245.00 | 243.68 | 2,776 |
| 2023-05-15 | 245.00 | 249.00 | 240.00 | 245.00 | 243.68 | 2,526 |
| 2023-05-12 | 245.00 | 246.95 | 240.00 | 240.00 | 238.70 | 3,811 |
| 2023-05-10 | 245.00 | 245.00 | 230.00 | 240.00 | 238.70 | 63 |
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.