Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 92.500 | 97.400 | 85.000 | 90.000 | 90.000 | 1,092 |
| 2025-11-03 | 95.000 | 100.00 | 85.000 | 92.500 | 92.500 | 176 |
| 2025-10-31 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 6 |
| 2025-10-30 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 18,527 |
| 2025-10-29 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 149 |
| 2025-10-28 | 95.000 | 95.000 | 92.600 | 95.000 | 95.000 | 198 |
| 2025-10-27 | 95.000 | 95.000 | 92.600 | 95.000 | 95.000 | 133 |
| 2025-10-24 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 3,061 |
| 2025-10-23 | 95.000 | 100.00 | 92.600 | 95.000 | 95.000 | 1,236 |
| 2025-10-22 | 95.000 | 100.00 | 91.000 | 95.000 | 95.000 | 915 |
| 2025-10-21 | 95.000 | 95.000 | 92.880 | 95.000 | 95.000 | 619 |
| 2025-10-20 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 1,021 |
| 2025-10-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-10-16 | 95.000 | 97.000 | 92.880 | 95.000 | 95.000 | 504 |
| 2025-10-15 | 92.500 | 100.00 | 85.000 | 95.000 | 95.000 | 14,704 |
| 2025-10-14 | 92.500 | 100.00 | 85.000 | 92.500 | 92.500 | 7,358 |
| 2025-10-13 | 95.000 | 100.00 | 85.000 | 92.500 | 92.500 | 304 |
| 2025-10-10 | 95.000 | 95.000 | 92.800 | 95.000 | 95.000 | 3,073 |
| 2025-10-09 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 3,105 |
| 2025-10-08 | 95.000 | 98.950 | 90.000 | 95.000 | 95.000 | 5,361 |
| 2025-10-07 | 97.500 | 100.00 | 90.000 | 95.000 | 95.000 | 9,223 |
| 2025-10-06 | 97.500 | 100.00 | 95.250 | 97.500 | 97.500 | 1,531 |
| 2025-10-03 | 92.500 | 100.00 | 85.000 | 97.500 | 97.500 | 7,665 |
| 2025-10-02 | 92.500 | 100.00 | 92.500 | 92.500 | 92.500 | 5 |
| 2025-10-01 | 92.500 | 100.00 | 85.500 | 92.500 | 92.500 | 107 |
| 2025-09-30 | 95.000 | 100.00 | 85.000 | 92.500 | 92.500 | 303 |
| 2025-09-29 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 200 |
| 2025-09-26 | 95.000 | 100.00 | 85.000 | 95.000 | 95.000 | 2,940 |
| 2025-09-25 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 145 |
| 2025-09-24 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 1,213 |
| 2025-09-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-09-22 | 97.500 | 105.00 | 90.000 | 95.000 | 95.000 | 1,810 |
| 2025-09-19 | 95.000 | 100.00 | 90.000 | 97.500 | 97.500 | 10,290 |
| 2025-09-18 | 95.000 | 95.000 | 91.000 | 95.000 | 95.000 | 513 |
| 2025-09-17 | 95.000 | 95.000 | 91.000 | 95.000 | 95.000 | 4,728 |
| 2025-09-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-09-15 | 97.500 | 98.800 | 91.000 | 95.000 | 95.000 | 9,796 |
| 2025-09-12 | 97.500 | 101.10 | 91.500 | 97.500 | 97.500 | 556 |
| 2025-09-11 | 97.500 | 105.00 | 91.500 | 97.500 | 97.500 | 342 |
| 2025-09-10 | 92.500 | 97.500 | 90.000 | 97.500 | 97.500 | 804 |
| 2025-09-09 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 438 |
| 2025-09-08 | 92.500 | 95.000 | 90.500 | 92.500 | 92.500 | 393 |
| 2025-09-05 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2025-09-04 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2025-09-03 | 96.000 | 102.00 | 85.000 | 90.000 | 90.000 | 5,614 |
| 2025-09-02 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-09-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-08-29 | 100.00 | 103.00 | 96.000 | 96.000 | 96.000 | 4 |
| 2025-08-28 | 96.500 | 105.00 | 91.500 | 105.00 | 105.00 | 578 |
| 2025-08-27 | 102.50 | 103.00 | 99.000 | 100.00 | 100.00 | 532 |
| 2025-08-26 | 102.50 | 102.50 | 100.60 | 102.50 | 102.50 | 1,011 |
| 2025-08-22 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-08-21 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2025-08-20 | 97.500 | 104.00 | 93.000 | 97.500 | 97.500 | 1,250 |
| 2025-08-19 | 97.500 | 104.00 | 92.550 | 97.500 | 97.500 | 159 |
| 2025-08-18 | 100.00 | 105.00 | 90.000 | 97.500 | 97.500 | 2,188 |
| 2025-08-15 | 100.00 | 102.00 | 97.550 | 100.00 | 100.00 | 3,189 |
| 2025-08-14 | 97.500 | 101.10 | 93.252 | 100.00 | 100.00 | 278 |
| 2025-08-13 | 90.000 | 105.00 | 89.250 | 100.00 | 100.00 | 12,717 |
| 2025-08-12 | 90.000 | 100.00 | 85.000 | 90.000 | 90.000 | 10,385 |
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.