Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 140.00 | 145.88 | 137.75 | 142.50 | 142.50 | 22,894 |
| 2026-07-22 | 137.00 | 145.00 | 132.00 | 140.00 | 140.00 | 13,769 |
| 2026-07-21 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 145 |
| 2026-07-20 | 137.00 | 142.00 | 132.00 | 137.00 | 137.00 | 149 |
| 2026-07-17 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2,438 |
| 2026-07-16 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 1,473 |
| 2026-07-15 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 1,477 |
| 2026-07-14 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 4 |
| 2026-07-13 | 136.00 | 140.00 | 132.88 | 136.00 | 136.00 | 1,877 |
| 2026-07-10 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | 3,666 |
| 2026-07-09 | 138.50 | 141.75 | 132.00 | 136.00 | 136.00 | 4,476 |
| 2026-07-08 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | 40 |
| 2026-07-07 | 138.50 | 138.50 | 135.00 | 138.50 | 138.50 | 3,589 |
| 2026-07-06 | 136.00 | 142.00 | 132.00 | 138.50 | 138.50 | 8,511 |
| 2026-07-03 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 370 |
| 2026-07-02 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 98 |
| 2026-07-01 | 136.00 | 140.00 | 132.40 | 136.00 | 136.00 | 6,138 |
| 2026-06-30 | 136.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,203 |
| 2026-06-29 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 649 |
| 2026-06-26 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 87 |
| 2026-06-25 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 192 |
| 2026-06-24 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 310 |
| 2026-06-23 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 21,231 |
| 2026-06-22 | 131.50 | 136.00 | 129.20 | 136.00 | 136.00 | 19,031 |
| 2026-06-19 | 130.00 | 135.00 | 128.00 | 131.50 | 131.50 | 6,935 |
| 2026-06-18 | 131.50 | 134.86 | 128.75 | 131.50 | 131.50 | 1,797 |
| 2026-06-17 | 128.00 | 134.86 | 128.00 | 131.50 | 131.50 | 9,349 |
| 2026-06-16 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | 16,783 |
| 2026-06-15 | 126.00 | 130.00 | 122.00 | 127.50 | 127.50 | 7,947 |
| 2026-06-12 | 126.00 | 130.00 | 123.60 | 126.00 | 126.00 | 5,159 |
| 2026-06-11 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 15,000 |
| 2026-06-10 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | 21,134 |
| 2026-06-09 | 122.50 | 126.00 | 120.00 | 126.00 | 126.00 | 11,048 |
| 2026-06-08 | 122.50 | 125.00 | 121.60 | 122.50 | 122.50 | 261 |
| 2026-06-05 | 122.50 | 125.00 | 121.60 | 122.50 | 122.50 | 4,500 |
| 2026-06-04 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 9,159 |
| 2026-06-03 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 14,425 |
| 2026-06-02 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 2,047 |
| 2026-06-01 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 845 |
| 2026-05-29 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 6,917 |
| 2026-05-28 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 3,662 |
| 2026-05-27 | 115.00 | 125.00 | 115.00 | 122.50 | 122.50 | 28,761 |
| 2026-05-26 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,051 |
| 2026-05-22 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 3,871 |
| 2026-05-21 | 111.50 | 115.00 | 110.00 | 112.50 | 112.50 | 9,665 |
| 2026-05-20 | 111.50 | 115.00 | 108.42 | 111.50 | 111.50 | 5,629 |
| 2026-05-19 | 111.50 | 111.50 | 108.00 | 111.50 | 111.50 | 308 |
| 2026-05-18 | 110.00 | 115.00 | 108.00 | 111.50 | 111.50 | 201 |
| 2026-05-15 | 112.50 | 115.00 | 105.00 | 111.50 | 111.50 | 19,426 |
| 2026-05-14 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 816 |
| 2026-05-13 | 120.00 | 120.00 | 111.50 | 112.50 | 112.50 | 24,998 |
| 2026-05-12 | 120.00 | 123.66 | 115.00 | 120.00 | 120.00 | 4,594 |
| 2026-05-11 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 2,176 |
| 2026-05-08 | 120.00 | 124.90 | 115.00 | 120.00 | 120.00 | 13,486 |
| 2026-05-07 | 115.00 | 120.00 | 114.00 | 120.00 | 120.00 | 12,559 |
| 2026-05-06 | 115.00 | 118.00 | 113.25 | 115.00 | 115.00 | 2,494 |
| 2026-05-05 | 115.00 | 118.00 | 113.26 | 115.00 | 115.00 | 1,674 |
| 2026-05-01 | 116.00 | 120.00 | 112.00 | 115.00 | 115.00 | 2,383 |
| 2026-04-30 | 116.00 | 119.92 | 116.00 | 116.00 | 116.00 | 8,000 |
| 2026-04-29 | 116.00 | 120.00 | 113.68 | 116.00 | 116.00 | 418 |
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.