Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 107.50 | 109.75 | 105.00 | 107.50 | 107.50 | 6,675 |
| 2026-01-29 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 1,799 |
| 2026-01-28 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 1,422 |
| 2026-01-27 | 107.50 | 110.00 | 107.50 | 107.50 | 107.50 | 413 |
| 2026-01-26 | 107.50 | 110.00 | 107.11 | 107.50 | 107.50 | 2,818 |
| 2026-01-23 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 1,203 |
| 2026-01-22 | 107.50 | 110.00 | 106.26 | 107.50 | 107.50 | 1,504 |
| 2026-01-21 | 107.50 | 109.10 | 106.26 | 107.50 | 107.50 | 2,125 |
| 2026-01-20 | 107.50 | 107.50 | 106.26 | 107.50 | 107.50 | 453 |
| 2026-01-19 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 1,075 |
| 2026-01-16 | 110.00 | 112.35 | 105.00 | 107.50 | 107.50 | 4,585 |
| 2026-01-15 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 3,660 |
| 2026-01-14 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 25,456 |
| 2026-01-13 | 105.00 | 108.00 | 101.66 | 105.00 | 105.00 | 9,833 |
| 2026-01-12 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 322 |
| 2026-01-09 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 987 |
| 2026-01-08 | 107.50 | 110.00 | 100.00 | 105.00 | 105.00 | 10,351 |
| 2026-01-07 | 107.50 | 110.00 | 107.50 | 107.50 | 107.50 | 447 |
| 2026-01-06 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 38,718 |
| 2026-01-05 | 105.00 | 110.00 | 100.09 | 105.00 | 105.00 | 2,152 |
| 2026-01-02 | 105.00 | 110.00 | 101.60 | 105.00 | 105.00 | 5,171 |
| 2025-12-31 | 105.00 | 109.00 | 100.10 | 105.00 | 105.00 | 1,937 |
| 2025-12-30 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 3,543 |
| 2025-12-29 | 105.00 | 110.00 | 101.60 | 105.00 | 105.00 | 1,005 |
| 2025-12-24 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 34,529 |
| 2025-12-23 | 105.00 | 105.00 | 101.50 | 105.00 | 105.00 | 2,500 |
| 2025-12-22 | 105.00 | 109.00 | 100.00 | 105.00 | 105.00 | 5,560 |
| 2025-12-19 | 100.00 | 110.00 | 96.675 | 105.00 | 105.00 | 2,574 |
| 2025-12-18 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 2,375 |
| 2025-12-17 | 100.00 | 104.20 | 96.675 | 100.00 | 100.00 | 673 |
| 2025-12-16 | 100.00 | 105.00 | 96.675 | 100.00 | 100.00 | 6,361 |
| 2025-12-15 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 9 |
| 2025-12-12 | 100.00 | 105.00 | 96.675 | 100.00 | 100.00 | 1,052 |
| 2025-12-11 | 100.00 | 100.00 | 96.660 | 100.00 | 100.00 | 1,321 |
| 2025-12-10 | 100.00 | 105.00 | 96.500 | 100.00 | 100.00 | 880 |
| 2025-12-09 | 100.00 | 104.40 | 96.200 | 100.00 | 100.00 | 591 |
| 2025-12-08 | 100.00 | 105.00 | 96.500 | 100.00 | 100.00 | 1,193 |
| 2025-12-05 | 100.00 | 104.40 | 95.000 | 100.00 | 100.00 | 859 |
| 2025-12-04 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 361 |
| 2025-12-03 | 96.000 | 100.00 | 95.000 | 100.00 | 100.00 | 21,322 |
| 2025-12-02 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 2,110 |
| 2025-12-01 | 96.000 | 100.00 | 96.000 | 96.000 | 96.000 | 15 |
| 2025-11-28 | 96.000 | 96.000 | 93.040 | 96.000 | 96.000 | 12,524 |
| 2025-11-27 | 95.000 | 100.00 | 91.100 | 96.000 | 96.000 | 516 |
| 2025-11-26 | 95.000 | 100.00 | 91.100 | 95.000 | 95.000 | 732 |
| 2025-11-25 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 14 |
| 2025-11-24 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 27,771 |
| 2025-11-21 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 754 |
| 2025-11-20 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 502 |
| 2025-11-19 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 3,575 |
| 2025-11-18 | 93.740 | 95.000 | 93.740 | 95.000 | 95.000 | 15,000 |
| 2025-11-17 | 90.000 | 95.000 | 87.500 | 92.500 | 92.500 | 12,277 |
| 2025-11-14 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 3,225 |
| 2025-11-13 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 1,369 |
| 2025-11-12 | 90.000 | 95.000 | 86.000 | 90.000 | 90.000 | 913 |
| 2025-11-11 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 500 |
| 2025-11-10 | 90.000 | 95.000 | 86.000 | 90.000 | 90.000 | 10,953 |
| 2025-11-07 | 90.000 | 95.000 | 86.500 | 90.000 | 90.000 | 5,765 |
| 2025-11-06 | 90.000 | 94.500 | 90.000 | 90.000 | 90.000 | 198 |
| 2025-11-05 | 90.000 | 97.000 | 90.000 | 90.000 | 90.000 | 270 |
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.