Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 275.00 | 283.00 | 275.00 | 275.00 | 269.70 | 106 |
| 2022-07-26 | 275.00 | 275.00 | 270.00 | 275.00 | 269.70 | 35 |
| 2022-07-25 | 275.00 | 284.60 | 275.00 | 275.00 | 269.70 | 2 |
| 2022-07-21 | 275.00 | 280.00 | 268.10 | 275.00 | 269.70 | 3,010 |
| 2022-07-20 | 286.77 | 286.77 | 275.00 | 275.00 | 269.70 | 5,710 |
| 2022-07-19 | 290.00 | 290.00 | 285.00 | 290.00 | 284.41 | 1,331 |
| 2022-07-15 | 290.00 | 299.00 | 284.00 | 290.00 | 284.41 | 794 |
| 2022-07-14 | 290.00 | 290.00 | 282.00 | 290.00 | 284.41 | 161 |
| 2022-07-13 | 290.00 | 294.00 | 290.00 | 290.00 | 284.41 | 3,399 |
| 2022-07-12 | 300.00 | 300.00 | 280.00 | 290.00 | 284.41 | 2,540 |
| 2022-07-11 | 305.00 | 305.00 | 300.00 | 305.00 | 299.12 | 7,532 |
| 2022-07-08 | 305.00 | 305.00 | 300.00 | 305.00 | 299.12 | 10 |
| 2022-07-06 | 305.00 | 305.00 | 282.00 | 305.00 | 299.12 | 1,303 |
| 2022-07-05 | 305.00 | 305.00 | 280.00 | 305.00 | 299.12 | 5,120 |
| 2022-07-04 | 305.00 | 305.00 | 282.00 | 305.00 | 299.12 | 775 |
| 2022-07-01 | 305.00 | 305.00 | 285.00 | 305.00 | 299.12 | 291 |
| 2022-06-30 | 305.00 | 330.00 | 281.00 | 305.00 | 299.12 | 8,466 |
| 2022-06-29 | 295.00 | 320.00 | 290.00 | 300.00 | 294.22 | 12,642 |
| 2022-06-28 | 295.00 | 295.00 | 271.25 | 295.00 | 289.31 | 1,415 |
| 2022-06-27 | 295.00 | 295.00 | 272.00 | 295.00 | 289.31 | 358 |
| 2022-06-24 | 295.00 | 295.00 | 272.00 | 295.00 | 289.31 | 629 |
| 2022-06-22 | 295.00 | 297.00 | 294.90 | 295.00 | 289.31 | 750 |
| 2022-06-21 | 295.00 | 295.00 | 271.25 | 295.00 | 289.31 | 1,104 |
| 2022-06-20 | 295.00 | 299.90 | 278.00 | 295.00 | 289.31 | 2,301 |
| 2022-06-17 | 295.00 | 295.00 | 278.00 | 295.00 | 289.31 | 30 |
| 2022-06-16 | 295.00 | 302.50 | 277.00 | 295.00 | 289.31 | 439 |
| 2022-06-15 | 295.00 | 302.90 | 295.00 | 295.00 | 289.31 | 9 |
| 2022-06-14 | 295.00 | 305.00 | 295.00 | 295.00 | 289.31 | 6,001 |
| 2022-06-13 | 295.00 | 295.00 | 275.75 | 295.00 | 289.31 | 4,050 |
| 2022-06-10 | 295.00 | 304.00 | 275.00 | 295.00 | 289.31 | 3,595 |
| 2022-06-09 | 295.00 | 302.00 | 295.00 | 295.00 | 289.31 | 6,000 |
| 2022-06-08 | 295.00 | 295.00 | 287.88 | 295.00 | 289.31 | 2,394 |
| 2022-06-07 | 295.00 | 305.00 | 287.80 | 295.00 | 289.31 | 6,009 |
| 2022-06-06 | 295.00 | 309.00 | 295.00 | 295.00 | 289.31 | 10,568 |
| 2022-06-01 | 295.00 | 309.00 | 285.00 | 295.00 | 289.31 | 14,644 |
| 2022-05-30 | 295.00 | 295.00 | 285.00 | 295.00 | 289.31 | 166 |
| 2022-05-27 | 300.00 | 300.00 | 285.00 | 295.00 | 289.31 | 6,000 |
| 2022-05-26 | 300.00 | 309.00 | 293.00 | 305.00 | 299.12 | 6,350 |
| 2022-05-25 | 295.00 | 300.00 | 280.00 | 300.00 | 294.22 | 1,000 |
| 2022-05-23 | 285.00 | 300.00 | 270.00 | 284.00 | 278.52 | 5,742 |
| 2022-05-20 | 285.00 | 299.00 | 273.50 | 285.00 | 279.50 | 6,030 |
| 2022-05-19 | 271.00 | 300.00 | 271.00 | 280.00 | 274.60 | 7,011 |
| 2022-05-18 | 265.00 | 270.00 | 256.80 | 270.00 | 264.79 | 2,523 |
| 2022-05-17 | 260.00 | 269.50 | 260.00 | 260.00 | 254.99 | 4,000 |
| 2022-05-13 | 260.00 | 260.00 | 260.00 | 260.00 | 254.99 | 530 |
| 2022-05-12 | 265.00 | 266.00 | 253.00 | 258.00 | 253.02 | 8,767 |
| 2022-05-11 | 270.00 | 280.00 | 240.00 | 270.00 | 264.79 | 14,181 |
| 2022-05-10 | 270.00 | 273.00 | 260.40 | 270.00 | 264.79 | 5,127 |
| 2022-05-09 | 275.00 | 277.00 | 251.82 | 265.00 | 259.89 | 9,642 |
| 2022-05-06 | 285.00 | 290.00 | 270.20 | 275.00 | 269.70 | 1,974 |
| 2022-05-05 | 285.00 | 285.00 | 273.00 | 285.00 | 279.50 | 1,599 |
| 2022-05-04 | 285.00 | 300.00 | 273.00 | 285.00 | 279.50 | 5,423 |
| 2022-05-03 | 295.00 | 300.00 | 270.00 | 285.00 | 279.50 | 895 |
| 2022-04-29 | 280.00 | 298.00 | 270.00 | 295.00 | 289.31 | 17,621 |
| 2022-04-27 | 280.00 | 287.00 | 280.00 | 280.00 | 274.60 | 256 |
| 2022-04-26 | 295.00 | 300.00 | 280.00 | 280.00 | 274.60 | 1,451 |
| 2022-04-25 | 295.00 | 304.50 | 280.00 | 295.00 | 289.31 | 14,615 |
| 2022-04-22 | 295.00 | 303.00 | 280.00 | 295.00 | 289.31 | 371 |
| 2022-04-21 | 295.00 | 303.00 | 285.60 | 295.00 | 289.31 | 6,409 |
| 2022-04-20 | 295.00 | 305.00 | 295.00 | 295.00 | 289.31 | 10,000 |
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.