Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 295.00 | 300.00 | 285.55 | 300.00 | 294.22 | 6,648 |
| 2022-04-13 | 295.00 | 295.00 | 285.10 | 295.00 | 289.31 | 502 |
| 2022-04-12 | 295.00 | 304.00 | 283.00 | 295.00 | 289.31 | 12,478 |
| 2022-04-11 | 295.00 | 301.00 | 282.00 | 295.00 | 289.31 | 9,761 |
| 2022-04-08 | 295.00 | 300.00 | 295.00 | 295.00 | 289.31 | 9,000 |
| 2022-04-07 | 295.00 | 304.00 | 285.10 | 295.00 | 289.31 | 4,277 |
| 2022-04-06 | 300.00 | 300.00 | 300.00 | 300.00 | 294.22 | 6,000 |
| 2022-04-05 | 310.00 | 310.00 | 295.00 | 295.00 | 289.31 | 5,023 |
| 2022-04-04 | 310.00 | 312.00 | 310.00 | 310.00 | 304.02 | 6,412 |
| 2022-04-01 | 310.00 | 313.00 | 301.56 | 310.00 | 304.02 | 6,303 |
| 2022-03-31 | 310.00 | 310.00 | 300.00 | 310.00 | 304.02 | 10,321 |
| 2022-03-30 | 305.00 | 315.00 | 300.00 | 310.00 | 304.02 | 12,411 |
| 2022-03-29 | 315.00 | 325.00 | 300.00 | 306.00 | 300.10 | 9,967 |
| 2022-03-28 | 290.00 | 300.00 | 290.00 | 290.00 | 284.41 | 6,500 |
| 2022-03-25 | 290.00 | 297.50 | 290.00 | 290.00 | 284.41 | 1,680 |
| 2022-03-24 | 290.00 | 290.00 | 282.60 | 290.00 | 284.41 | 1,221 |
| 2022-03-23 | 290.00 | 290.00 | 282.50 | 290.00 | 284.41 | 9,651 |
| 2022-03-22 | 290.00 | 299.90 | 290.00 | 290.00 | 284.41 | 4,000 |
| 2022-03-21 | 292.40 | 292.40 | 283.60 | 290.00 | 284.41 | 2,922 |
| 2022-03-18 | 295.00 | 320.00 | 290.00 | 300.00 | 294.22 | 11,736 |
| 2022-03-17 | 290.00 | 300.00 | 285.10 | 295.00 | 289.31 | 14,274 |
| 2022-03-16 | 280.00 | 300.00 | 276.00 | 290.00 | 284.41 | 10,596 |
| 2022-03-15 | 280.00 | 300.00 | 267.00 | 280.00 | 274.60 | 13,429 |
| 2022-03-14 | 260.00 | 280.00 | 260.00 | 280.00 | 274.60 | 8,020 |
| 2022-03-11 | 244.00 | 270.00 | 244.00 | 260.00 | 254.99 | 9,500 |
| 2022-03-10 | 218.00 | 240.00 | 218.00 | 240.00 | 235.37 | 1,415 |
| 2022-03-09 | 200.50 | 220.00 | 200.50 | 215.00 | 210.85 | 10,788 |
| 2022-03-08 | 220.00 | 223.00 | 190.00 | 200.00 | 196.14 | 19,220 |
| 2022-03-07 | 235.00 | 247.00 | 201.00 | 220.00 | 215.76 | 11,187 |
| 2022-03-04 | 275.00 | 276.90 | 211.00 | 235.00 | 230.47 | 12,393 |
| 2022-03-03 | 275.00 | 280.00 | 270.00 | 275.00 | 269.70 | 581 |
| 2022-03-02 | 280.00 | 280.00 | 271.25 | 275.00 | 269.70 | 2,725 |
| 2022-03-01 | 285.00 | 289.90 | 275.00 | 285.00 | 279.50 | 6,633 |
| 2022-02-28 | 290.00 | 294.90 | 280.10 | 285.00 | 279.50 | 1,862 |
| 2022-02-25 | 285.00 | 297.00 | 280.10 | 290.00 | 284.41 | 5,939 |
| 2022-02-24 | 300.00 | 310.00 | 280.00 | 285.00 | 279.50 | 4,240 |
| 2022-02-23 | 300.00 | 300.00 | 293.80 | 300.00 | 294.22 | 3,630 |
| 2022-02-22 | 300.00 | 302.00 | 293.60 | 300.00 | 294.22 | 7,805 |
| 2022-02-21 | 300.00 | 320.00 | 280.00 | 300.00 | 294.22 | 9,909 |
| 2022-02-18 | 300.00 | 300.00 | 293.10 | 300.00 | 294.22 | 5,500 |
| 2022-02-17 | 300.00 | 306.00 | 291.60 | 300.00 | 294.22 | 2,052 |
| 2022-02-16 | 300.00 | 306.00 | 300.00 | 300.00 | 294.22 | 7,009 |
| 2022-02-15 | 300.00 | 300.00 | 291.10 | 300.00 | 294.22 | 1,803 |
| 2022-02-14 | 300.00 | 300.00 | 290.10 | 300.00 | 294.22 | 5,325 |
| 2022-02-11 | 300.00 | 308.50 | 289.66 | 300.00 | 294.22 | 20,877 |
| 2022-02-10 | 300.00 | 300.00 | 293.36 | 300.00 | 294.22 | 1,445 |
| 2022-02-09 | 300.00 | 303.00 | 293.30 | 300.00 | 294.22 | 13,190 |
| 2022-02-07 | 300.00 | 303.00 | 293.10 | 300.00 | 294.22 | 6,632 |
| 2022-02-04 | 300.00 | 309.70 | 292.00 | 300.00 | 294.22 | 1,082 |
| 2022-02-03 | 300.00 | 303.00 | 285.00 | 300.00 | 294.22 | 20,027 |
| 2022-02-02 | 300.00 | 309.70 | 300.00 | 300.00 | 294.22 | 2,737 |
| 2022-02-01 | 300.00 | 310.00 | 300.00 | 300.00 | 294.22 | 995 |
| 2022-01-31 | 300.00 | 310.00 | 300.00 | 300.00 | 294.22 | 13,216 |
| 2022-01-28 | 300.00 | 319.00 | 300.00 | 300.00 | 294.22 | 21,665 |
| 2022-01-27 | 300.00 | 305.00 | 300.00 | 300.00 | 294.22 | 337 |
| 2022-01-26 | 300.00 | 305.00 | 294.10 | 300.00 | 294.22 | 1,052 |
| 2022-01-25 | 300.00 | 310.00 | 296.00 | 296.00 | 290.29 | 14,202 |
| 2022-01-24 | 300.00 | 315.00 | 294.10 | 300.00 | 294.22 | 15,500 |
| 2022-01-21 | 300.00 | 305.60 | 293.00 | 300.00 | 294.22 | 1,908 |
| 2022-01-20 | 300.00 | 305.60 | 291.25 | 300.00 | 294.22 | 1,489 |
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.