Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 245.00 | 260.00 | 230.00 | 245.00 | 243.68 | 726 |
| 2023-01-31 | 245.00 | 254.00 | 231.00 | 245.00 | 243.68 | 4,124 |
| 2023-01-30 | 245.00 | 256.50 | 233.00 | 245.00 | 243.68 | 2,147 |
| 2023-01-27 | 245.00 | 260.00 | 230.30 | 260.00 | 258.59 | 62 |
| 2023-01-26 | 245.00 | 257.00 | 233.00 | 245.00 | 243.68 | 994 |
| 2023-01-25 | 237.00 | 260.00 | 237.00 | 245.00 | 243.68 | 1,283 |
| 2023-01-24 | 240.00 | 240.00 | 231.50 | 235.00 | 233.73 | 1,504 |
| 2023-01-23 | 245.00 | 251.78 | 240.10 | 245.00 | 243.68 | 2,773 |
| 2023-01-19 | 245.00 | 260.00 | 245.00 | 245.00 | 243.68 | 2 |
| 2023-01-18 | 245.00 | 251.95 | 245.00 | 245.00 | 243.68 | 3,922 |
| 2023-01-17 | 240.00 | 252.35 | 234.50 | 245.00 | 243.68 | 5,696 |
| 2023-01-16 | 240.00 | 246.35 | 237.00 | 240.00 | 238.70 | 1,796 |
| 2023-01-13 | 240.00 | 240.00 | 237.10 | 240.00 | 238.70 | 697 |
| 2023-01-12 | 240.00 | 249.00 | 237.00 | 240.00 | 238.70 | 3,196 |
| 2023-01-11 | 240.00 | 256.00 | 237.00 | 256.00 | 254.62 | 561 |
| 2023-01-09 | 230.00 | 250.00 | 230.00 | 240.00 | 238.70 | 15,091 |
| 2023-01-06 | 230.00 | 240.00 | 220.00 | 230.00 | 228.76 | 3,403 |
| 2023-01-05 | 230.00 | 240.00 | 226.50 | 230.00 | 228.76 | 175 |
| 2023-01-04 | 230.00 | 236.77 | 230.00 | 230.00 | 228.76 | 34 |
| 2023-01-03 | 230.00 | 240.00 | 229.90 | 230.00 | 228.76 | 6,644 |
| 2022-12-30 | 230.00 | 236.77 | 224.50 | 230.00 | 228.76 | 109 |
| 2022-12-29 | 230.00 | 240.00 | 230.00 | 230.00 | 228.76 | 504 |
| 2022-12-28 | 230.00 | 232.69 | 224.50 | 230.00 | 228.76 | 90 |
| 2022-12-23 | 230.00 | 240.00 | 230.00 | 230.00 | 228.76 | 3 |
| 2022-12-22 | 230.00 | 234.00 | 221.60 | 230.00 | 228.76 | 4,671 |
| 2022-12-21 | 230.00 | 232.00 | 230.00 | 230.00 | 228.76 | 17 |
| 2022-12-19 | 232.00 | 232.00 | 223.00 | 230.00 | 228.76 | 3,282 |
| 2022-12-16 | 233.00 | 233.00 | 221.60 | 230.00 | 228.76 | 653 |
| 2022-12-15 | 230.00 | 230.00 | 220.00 | 230.00 | 228.76 | 1,261 |
| 2022-12-14 | 230.00 | 233.00 | 222.00 | 230.00 | 228.76 | 1,067 |
| 2022-12-13 | 234.00 | 234.00 | 221.00 | 230.00 | 228.76 | 3,132 |
| 2022-12-12 | 234.00 | 234.00 | 221.00 | 230.00 | 228.76 | 604 |
| 2022-12-09 | 235.00 | 240.00 | 220.00 | 230.00 | 228.76 | 3,923 |
| 2022-12-07 | 230.00 | 239.60 | 227.00 | 230.00 | 228.76 | 884 |
| 2022-12-06 | 230.00 | 230.00 | 227.00 | 230.00 | 228.76 | 500 |
| 2022-12-05 | 235.00 | 240.00 | 220.00 | 230.00 | 228.76 | 3,238 |
| 2022-12-02 | 250.00 | 255.00 | 212.80 | 230.00 | 228.76 | 15,890 |
| 2022-12-01 | 255.00 | 267.00 | 240.00 | 250.00 | 248.65 | 3,681 |
| 2022-11-30 | 240.00 | 290.00 | 205.00 | 262.00 | 260.58 | 45,203 |
| 2022-11-29 | 260.00 | 295.00 | 259.80 | 285.00 | 283.46 | 9,534 |
| 2022-11-28 | 260.00 | 267.00 | 259.20 | 260.00 | 258.59 | 1,046 |
| 2022-11-25 | 260.00 | 267.00 | 250.00 | 260.00 | 258.59 | 6,170 |
| 2022-11-24 | 260.00 | 267.00 | 250.00 | 260.00 | 258.59 | 8,849 |
| 2022-11-23 | 260.00 | 267.80 | 253.40 | 260.00 | 258.59 | 4,496 |
| 2022-11-22 | 270.00 | 280.15 | 250.00 | 260.00 | 258.59 | 5,368 |
| 2022-11-21 | 270.00 | 270.00 | 250.00 | 270.00 | 268.54 | 5,202 |
| 2022-11-18 | 295.00 | 295.80 | 260.00 | 275.00 | 273.51 | 10,190 |
| 2022-11-17 | 210.00 | 314.00 | 200.00 | 295.00 | 293.41 | 41,803 |
| 2022-11-16 | 210.00 | 220.00 | 198.00 | 210.00 | 208.86 | 807 |
| 2022-11-15 | 210.00 | 214.00 | 190.00 | 210.00 | 208.86 | 724 |
| 2022-11-14 | 210.00 | 220.00 | 195.00 | 210.00 | 208.86 | 1,859 |
| 2022-11-11 | 210.00 | 225.00 | 208.00 | 210.00 | 208.86 | 2,657 |
| 2022-11-10 | 210.00 | 210.00 | 195.10 | 210.00 | 208.86 | 346 |
| 2022-11-09 | 210.00 | 210.00 | 193.77 | 210.00 | 208.86 | 500 |
| 2022-11-08 | 210.00 | 210.00 | 190.00 | 210.00 | 208.86 | 3,709 |
| 2022-11-07 | 205.00 | 210.00 | 190.00 | 210.00 | 208.86 | 2,998 |
| 2022-11-04 | 205.00 | 220.00 | 190.00 | 205.00 | 203.89 | 1,359 |
| 2022-11-03 | 205.00 | 205.00 | 190.00 | 205.00 | 203.89 | 1,500 |
| 2022-11-02 | 215.00 | 230.00 | 190.00 | 205.00 | 203.89 | 1,819 |
| 2022-11-01 | 215.00 | 230.00 | 209.20 | 210.00 | 208.86 | 567 |
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.