Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 300.00 | 305.60 | 291.25 | 300.00 | 294.22 | 1,489 |
| 2022-01-19 | 305.00 | 309.70 | 282.00 | 300.00 | 294.22 | 2,517 |
| 2022-01-18 | 305.00 | 305.00 | 293.00 | 305.00 | 299.12 | 1,169 |
| 2022-01-17 | 305.00 | 310.00 | 292.25 | 305.00 | 299.12 | 11,819 |
| 2022-01-14 | 305.00 | 312.00 | 292.00 | 305.00 | 299.12 | 9,905 |
| 2022-01-13 | 305.00 | 320.00 | 298.10 | 305.00 | 299.12 | 3,560 |
| 2022-01-12 | 305.00 | 312.00 | 295.00 | 305.00 | 299.12 | 14,066 |
| 2022-01-11 | 305.00 | 310.00 | 293.75 | 305.00 | 299.12 | 84 |
| 2022-01-10 | 305.00 | 310.00 | 293.50 | 305.00 | 299.12 | 6,954 |
| 2022-01-07 | 305.00 | 308.90 | 305.00 | 305.00 | 299.12 | 1,920 |
| 2022-01-06 | 305.00 | 309.00 | 292.55 | 305.00 | 299.12 | 3,448 |
| 2022-01-05 | 300.62 | 320.00 | 300.62 | 305.00 | 299.12 | 3,643 |
| 2022-01-04 | 320.00 | 330.00 | 290.00 | 295.00 | 289.31 | 31,177 |
| 2021-12-31 | 325.00 | 330.00 | 310.75 | 320.00 | 313.83 | 1,767 |
| 2021-12-30 | 325.00 | 325.00 | 311.00 | 325.00 | 318.73 | 4,326 |
| 2021-12-29 | 325.00 | 325.00 | 310.00 | 325.00 | 318.73 | 2,909 |
| 2021-12-24 | 325.00 | 325.00 | 310.60 | 325.00 | 318.73 | 5,361 |
| 2021-12-23 | 325.00 | 327.77 | 300.00 | 325.00 | 318.73 | 9,207 |
| 2021-12-22 | 330.00 | 339.00 | 310.80 | 325.00 | 318.73 | 3,452 |
| 2021-12-21 | 335.00 | 350.00 | 310.00 | 330.00 | 323.64 | 31,877 |
| 2021-12-20 | 335.00 | 346.00 | 320.00 | 320.00 | 313.83 | 4,004 |
| 2021-12-17 | 335.00 | 344.00 | 329.00 | 335.00 | 328.54 | 33,401 |
| 2021-12-16 | 319.00 | 345.00 | 319.00 | 335.00 | 328.54 | 45,764 |
| 2021-12-15 | 320.00 | 320.00 | 310.00 | 315.00 | 308.93 | 622 |
| 2021-12-14 | 320.00 | 321.60 | 311.25 | 320.00 | 313.83 | 1,731 |
| 2021-12-13 | 330.00 | 330.00 | 310.00 | 320.00 | 313.83 | 360 |
| 2021-12-10 | 330.00 | 330.00 | 315.10 | 330.00 | 323.64 | 11,174 |
| 2021-12-09 | 330.00 | 332.00 | 310.00 | 330.00 | 323.64 | 25,707 |
| 2021-12-08 | 330.00 | 334.00 | 312.00 | 330.00 | 323.64 | 888 |
| 2021-12-07 | 330.00 | 336.00 | 315.00 | 330.00 | 323.64 | 1,673 |
| 2021-12-06 | 330.00 | 337.00 | 320.00 | 330.00 | 323.64 | 3,178 |
| 2021-12-03 | 330.00 | 337.00 | 330.00 | 330.00 | 323.64 | 15 |
| 2021-12-02 | 330.00 | 344.00 | 318.80 | 330.00 | 323.64 | 9,855 |
| 2021-12-01 | 330.00 | 339.00 | 318.00 | 330.00 | 323.64 | 1,020 |
| 2021-11-30 | 330.00 | 350.00 | 318.00 | 330.00 | 323.64 | 9,729 |
| 2021-11-29 | 325.00 | 340.00 | 310.00 | 314.00 | 307.95 | 4,388 |
| 2021-11-26 | 350.00 | 380.00 | 310.00 | 325.00 | 318.73 | 8,592 |
| 2021-11-25 | 365.00 | 369.00 | 350.00 | 365.00 | 357.96 | 10,796 |
| 2021-11-24 | 300.00 | 388.75 | 300.00 | 370.00 | 362.87 | 114,007 |
| 2021-11-23 | 302.00 | 311.70 | 291.00 | 302.00 | 296.18 | 5,122 |
| 2021-11-22 | 310.00 | 320.00 | 284.00 | 302.00 | 296.18 | 1,000 |
| 2021-11-19 | 310.00 | 310.00 | 300.40 | 310.00 | 304.02 | 706 |
| 2021-11-18 | 310.00 | 317.00 | 310.00 | 310.00 | 304.02 | 513 |
| 2021-11-17 | 310.00 | 317.00 | 302.00 | 310.00 | 304.02 | 2,530 |
| 2021-11-16 | 310.00 | 317.00 | 302.00 | 310.00 | 304.02 | 775 |
| 2021-11-15 | 310.00 | 310.00 | 301.00 | 310.00 | 304.02 | 393 |
| 2021-11-12 | 290.00 | 319.00 | 280.00 | 310.00 | 304.02 | 5,518 |
| 2021-11-11 | 285.00 | 300.00 | 273.00 | 285.00 | 279.50 | 5,235 |
| 2021-11-10 | 285.00 | 292.00 | 273.00 | 285.00 | 279.50 | 321 |
| 2021-11-08 | 285.00 | 292.00 | 272.55 | 285.00 | 279.50 | 1,905 |
| 2021-11-05 | 285.00 | 298.74 | 272.55 | 285.00 | 279.50 | 2,001 |
| 2021-11-04 | 285.00 | 300.00 | 285.00 | 285.00 | 279.50 | 1,938 |
| 2021-11-03 | 285.00 | 285.00 | 270.60 | 285.00 | 279.50 | 8,060 |
| 2021-11-01 | 285.00 | 292.20 | 285.00 | 285.00 | 279.50 | 2 |
| 2021-10-29 | 290.00 | 300.00 | 270.00 | 285.00 | 279.50 | 3,672 |
| 2021-10-28 | 290.00 | 300.00 | 280.00 | 290.00 | 284.41 | 58 |
| 2021-10-27 | 290.00 | 299.00 | 281.00 | 290.00 | 284.41 | 160 |
| 2021-10-26 | 290.00 | 290.00 | 281.00 | 290.00 | 284.41 | 640 |
| 2021-10-25 | 295.00 | 310.00 | 287.00 | 295.00 | 289.31 | 1,889 |
| 2021-10-22 | 295.00 | 295.00 | 290.00 | 295.00 | 289.31 | 9 |
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.