Mulberry Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	116.00	120.00	112.00	116.00	116.00	3,829
2026-04-27	115.00	120.00	112.00	116.00	116.00	3,325
2026-04-24	115.00	120.00	112.80	115.00	115.00	5,413
2026-04-23	115.00	120.00	110.00	115.00	115.00	4,104
2026-04-22	115.00	120.00	110.00	115.00	115.00	6,306
2026-04-21	110.00	120.00	110.00	115.00	115.00	35,417
2026-04-20	100.00	110.00	97.000	110.00	110.00	21,866
2026-04-17	100.00	105.00	95.000	100.00	100.00	1,135
2026-04-16	100.00	100.00	98.900	100.00	100.00	1,462
2026-04-15	98.900	105.00	98.900	100.00	100.00	2,633
2026-04-14	97.500	100.00	95.000	97.500	97.500	3,455
2026-04-13	97.500	100.00	95.000	97.500	97.500	2,098
2026-04-10	97.500	100.00	97.500	97.500	97.500	5
2026-04-09	97.500	100.00	95.000	97.500	97.500	1,783
2026-04-08	95.000	100.00	95.000	97.500	97.500	61
2026-04-07	97.500	100.00	95.000	97.500	97.500	3,538
2026-04-02	97.500	99.770	97.500	97.500	97.500	98
2026-04-01	97.500	99.770	95.500	97.500	97.500	1,651
2026-03-31	97.500	100.00	95.000	97.500	97.500	11,846
2026-03-30	97.500	100.00	95.000	97.500	97.500	2,507
2026-03-27	97.500	99.900	95.050	97.500	97.500	12,645
2026-03-26	97.500	100.00	95.000	97.500	97.500	5,958
2026-03-25	97.500	100.00	95.000	97.500	97.500	575
2026-03-24	99.999	99.999	95.000	97.500	97.500	14,183
2026-03-23	100.00	100.00	95.000	100.00	100.00	17,363
2026-03-20	100.00	105.00	95.000	100.00	100.00	57
2026-03-19	100.00	100.00	95.000	100.00	100.00	8,615
2026-03-18	101.00	105.00	97.000	101.00	101.00	4,095
2026-03-17	101.00	101.00	101.00	101.00	101.00	0
2026-03-16	101.00	105.00	97.000	101.00	101.00	814
2026-03-13	101.00	105.00	97.000	101.00	101.00	706
2026-03-12	100.00	105.00	96.770	101.00	101.00	179
2026-03-11	100.00	100.00	95.000	100.00	100.00	7,371
2026-03-10	96.500	100.00	93.000	100.00	100.00	5,681
2026-03-09	100.00	105.00	90.000	96.500	96.500	23,366
2026-03-06	100.00	105.00	95.000	100.00	100.00	1,441
2026-03-05	100.00	105.00	96.260	100.00	100.00	1,102
2026-03-04	100.00	100.00	97.000	100.00	100.00	1,124
2026-03-03	100.00	102.00	95.000	100.00	100.00	668
2026-03-02	102.00	105.00	96.260	100.00	100.00	5,623
2026-02-27	102.40	102.40	100.59	102.00	102.00	6,671
2026-02-26	100.00	105.00	96.000	102.50	102.50	9,116
2026-02-25	100.00	102.00	96.100	100.00	100.00	1,523
2026-02-24	100.00	100.00	95.000	100.00	100.00	152
2026-02-23	100.00	105.00	96.100	100.00	100.00	9,079
2026-02-20	100.00	105.00	100.00	100.00	100.00	55
2026-02-19	100.00	105.00	95.000	100.00	100.00	1,692
2026-02-18	102.50	105.00	100.00	100.00	100.00	1,853
2026-02-17	102.50	105.00	100.00	102.50	102.50	4,321
2026-02-16	102.50	102.50	102.50	102.50	102.50	0
2026-02-13	102.50	105.00	100.15	102.50	102.50	1,042
2026-02-12	102.50	103.00	102.50	102.50	102.50	1
2026-02-11	102.50	102.50	100.00	102.50	102.50	27
2026-02-10	102.50	102.50	100.15	102.50	102.50	848
2026-02-09	107.00	107.00	100.15	102.50	102.50	20,965
2026-02-06	107.50	107.50	107.50	107.50	107.50	0
2026-02-05	107.50	107.50	107.50	107.50	107.50	0
2026-02-04	107.50	115.00	105.00	107.50	107.50	1,046
2026-02-03	107.50	107.50	105.00	107.50	107.50	412
2026-02-02	107.50	110.00	107.05	107.50	107.50	1,791

← NewerPage 3 of 21 · 1,201 trading daysOlder →

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.