Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 215.00 | 230.00 | 209.20 | 210.00 | 208.86 | 567 |
| 2022-10-31 | 210.00 | 225.00 | 209.20 | 210.00 | 208.86 | 953 |
| 2022-10-27 | 215.00 | 230.00 | 200.10 | 210.00 | 208.86 | 1,532 |
| 2022-10-26 | 215.00 | 230.00 | 207.00 | 215.00 | 210.85 | 912 |
| 2022-10-25 | 215.00 | 230.00 | 215.00 | 215.00 | 210.85 | 52 |
| 2022-10-21 | 215.00 | 222.50 | 214.90 | 215.00 | 210.85 | 1,018 |
| 2022-10-20 | 215.00 | 215.00 | 214.00 | 215.00 | 210.85 | 1,002 |
| 2022-10-19 | 215.00 | 215.00 | 214.00 | 215.00 | 210.85 | 70 |
| 2022-10-18 | 215.00 | 215.00 | 201.00 | 215.00 | 210.85 | 24 |
| 2022-10-17 | 215.00 | 215.00 | 215.00 | 215.00 | 210.85 | 1,250 |
| 2022-10-14 | 215.00 | 215.00 | 215.00 | 215.00 | 210.85 | 250 |
| 2022-10-12 | 220.00 | 230.00 | 201.00 | 215.00 | 210.85 | 942 |
| 2022-10-11 | 220.00 | 220.00 | 201.00 | 220.00 | 215.76 | 2,301 |
| 2022-10-06 | 220.00 | 220.00 | 200.80 | 220.00 | 215.76 | 322 |
| 2022-10-05 | 220.00 | 220.00 | 210.00 | 220.00 | 215.76 | 249 |
| 2022-10-04 | 225.00 | 225.00 | 210.00 | 225.00 | 220.66 | 2,085 |
| 2022-10-03 | 225.00 | 237.00 | 211.80 | 225.00 | 220.66 | 2,738 |
| 2022-09-30 | 230.00 | 240.00 | 211.80 | 225.00 | 220.66 | 295 |
| 2022-09-29 | 225.00 | 225.00 | 211.80 | 225.00 | 220.66 | 871 |
| 2022-09-28 | 230.00 | 240.00 | 224.80 | 225.00 | 220.66 | 504 |
| 2022-09-27 | 235.00 | 235.00 | 230.00 | 235.00 | 230.47 | 1,004 |
| 2022-09-26 | 245.00 | 260.00 | 245.00 | 245.00 | 240.28 | 3 |
| 2022-09-23 | 245.00 | 254.00 | 245.00 | 245.00 | 240.28 | 100 |
| 2022-09-22 | 245.00 | 254.00 | 245.00 | 245.00 | 240.28 | 473 |
| 2022-09-21 | 245.00 | 254.00 | 245.00 | 245.00 | 240.28 | 15 |
| 2022-09-20 | 245.00 | 260.00 | 236.00 | 245.00 | 240.28 | 205 |
| 2022-09-16 | 245.00 | 245.00 | 236.50 | 245.00 | 240.28 | 510 |
| 2022-09-15 | 245.00 | 255.00 | 243.50 | 245.00 | 240.28 | 909 |
| 2022-09-14 | 245.00 | 255.00 | 245.00 | 245.00 | 240.28 | 250 |
| 2022-09-13 | 245.00 | 259.00 | 245.00 | 245.00 | 240.28 | 589 |
| 2022-09-12 | 245.00 | 260.00 | 243.50 | 245.00 | 240.28 | 685 |
| 2022-09-09 | 245.00 | 245.00 | 236.00 | 245.00 | 240.28 | 30 |
| 2022-09-07 | 245.00 | 260.00 | 245.00 | 245.00 | 240.28 | 95 |
| 2022-09-06 | 245.00 | 255.00 | 245.00 | 245.00 | 240.28 | 12 |
| 2022-09-05 | 245.00 | 254.00 | 242.30 | 245.00 | 240.28 | 3,750 |
| 2022-09-02 | 245.00 | 254.00 | 241.50 | 245.00 | 240.28 | 1,510 |
| 2022-09-01 | 280.00 | 280.00 | 241.00 | 245.00 | 240.28 | 11,613 |
| 2022-08-31 | 280.00 | 280.00 | 260.00 | 280.00 | 274.60 | 201 |
| 2022-08-30 | 280.00 | 300.00 | 262.00 | 280.00 | 274.60 | 1,269 |
| 2022-08-26 | 280.00 | 282.40 | 280.00 | 280.00 | 274.60 | 160 |
| 2022-08-25 | 280.00 | 282.50 | 262.00 | 280.00 | 274.60 | 339 |
| 2022-08-24 | 280.00 | 282.90 | 265.00 | 280.00 | 274.60 | 467 |
| 2022-08-23 | 280.00 | 282.90 | 280.00 | 280.00 | 274.60 | 351 |
| 2022-08-22 | 280.00 | 280.00 | 267.50 | 280.00 | 274.60 | 1,000 |
| 2022-08-19 | 280.00 | 280.00 | 276.00 | 280.00 | 274.60 | 3,854 |
| 2022-08-18 | 280.00 | 284.90 | 277.60 | 280.00 | 274.60 | 4,200 |
| 2022-08-17 | 280.00 | 300.00 | 277.00 | 280.00 | 274.60 | 2,324 |
| 2022-08-16 | 280.00 | 284.90 | 272.00 | 280.00 | 274.60 | 326 |
| 2022-08-15 | 280.00 | 284.90 | 277.00 | 280.00 | 274.60 | 1,005 |
| 2022-08-12 | 280.00 | 280.00 | 272.00 | 280.00 | 274.60 | 787 |
| 2022-08-10 | 280.00 | 300.00 | 276.00 | 280.00 | 274.60 | 481 |
| 2022-08-09 | 280.00 | 280.00 | 265.00 | 280.00 | 274.60 | 2 |
| 2022-08-08 | 280.00 | 280.00 | 276.00 | 280.00 | 274.60 | 113 |
| 2022-08-05 | 280.00 | 280.00 | 276.00 | 280.00 | 274.60 | 60 |
| 2022-08-04 | 270.00 | 287.15 | 260.00 | 280.00 | 274.60 | 4,973 |
| 2022-08-03 | 275.00 | 280.88 | 263.21 | 270.00 | 264.79 | 1,081 |
| 2022-08-02 | 275.00 | 281.00 | 275.00 | 275.00 | 269.70 | 435 |
| 2022-08-01 | 275.00 | 281.88 | 263.00 | 275.00 | 269.70 | 752 |
| 2022-07-29 | 275.00 | 280.00 | 275.00 | 275.00 | 269.70 | 1,000 |
| 2022-07-28 | 275.00 | 282.00 | 268.00 | 275.00 | 269.70 | 1,415 |
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.