Mulberry Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	82.500	84.750	80.500	82.500	82.500	6,765
2025-05-16	82.500	85.000	82.500	82.500	82.500	1,507
2025-05-15	82.500	85.000	80.000	82.500	82.500	151
2025-05-14	82.500	84.750	82.500	82.500	82.500	6,756
2025-05-13	82.500	82.500	82.500	82.500	82.500	0
2025-05-12	82.500	84.750	80.250	82.500	82.500	250
2025-05-09	82.500	84.650	82.500	82.500	82.500	230
2025-05-08	82.500	82.500	82.500	82.500	82.500	0
2025-05-07	82.500	85.000	80.000	82.500	82.500	1,924
2025-05-06	82.500	84.650	82.500	82.500	82.500	27
2025-05-02	82.500	84.500	80.000	82.500	82.500	1,634
2025-05-01	82.500	83.700	80.000	82.500	82.500	877
2025-04-30	82.500	83.750	82.500	82.500	82.500	155
2025-04-29	82.500	85.000	80.000	82.500	82.500	5,583
2025-04-28	82.500	85.000	80.000	82.500	82.500	3,344
2025-04-25	82.500	85.000	80.000	82.500	82.500	1,795
2025-04-24	82.500	85.000	80.000	82.500	82.500	8,601
2025-04-23	82.500	85.000	80.000	82.500	82.500	239
2025-04-22	82.500	86.500	80.000	84.000	84.000	866
2025-04-17	82.500	85.000	80.000	85.000	85.000	1,777
2025-04-16	82.500	85.000	80.050	82.500	82.500	732
2025-04-15	82.500	85.000	82.500	82.500	82.500	6
2025-04-14	82.500	84.750	80.000	82.500	82.500	2,449
2025-04-10	82.500	84.750	82.500	82.500	82.500	5
2025-04-09	83.450	85.000	83.450	85.000	85.000	1,450
2025-04-08	85.000	85.000	80.000	82.500	82.500	13,443
2025-04-07	85.890	85.890	80.500	85.000	85.000	8,215
2025-04-04	87.500	90.000	85.000	87.500	87.500	761
2025-04-03	87.500	87.500	85.000	87.500	87.500	1,104
2025-04-02	87.500	90.000	85.000	89.000	89.000	2,581
2025-03-31	87.500	90.000	85.250	90.000	90.000	1,700
2025-03-28	90.000	95.000	84.968	87.500	87.500	9,004
2025-03-27	90.000	92.480	90.000	90.000	90.000	1,949
2025-03-26	90.000	92.480	85.500	90.000	90.000	2,471
2025-03-25	90.000	97.000	90.000	90.000	90.000	1,378
2025-03-24	90.000	95.000	85.000	90.000	90.000	11,278
2025-03-21	90.000	97.000	86.500	97.000	97.000	20,080
2025-03-20	92.500	97.000	85.500	90.000	90.000	1,702
2025-03-19	92.500	95.000	90.000	92.500	92.500	2,450
2025-03-18	92.500	92.500	90.000	92.500	92.500	546
2025-03-17	92.500	93.189	92.500	92.500	92.500	770
2025-03-14	92.500	95.000	90.100	92.500	92.500	1,236
2025-03-13	92.500	95.000	92.500	92.500	92.500	195
2025-03-12	92.500	93.222	92.500	92.500	92.500	2
2025-03-11	92.500	92.500	90.210	92.500	92.500	1,020
2025-03-10	92.500	95.000	92.500	92.500	92.500	11
2025-03-07	92.500	93.900	91.000	92.500	92.500	6,344
2025-03-06	96.890	96.890	90.000	92.500	92.500	12,204
2025-03-05	97.500	100.00	95.000	97.500	97.500	176
2025-03-03	97.500	100.00	95.000	100.00	100.00	510
2025-02-27	97.500	100.00	95.000	97.500	97.500	49
2025-02-26	97.500	97.500	95.100	97.500	97.500	1,479
2025-02-25	100.00	100.00	95.000	97.500	97.500	1,831
2025-02-24	100.00	100.00	95.500	100.00	100.00	264
2025-02-21	100.00	100.00	95.500	100.00	100.00	5,122
2025-02-20	100.00	102.00	95.000	100.00	100.00	16,582
2025-02-19	102.50	105.00	95.000	100.00	100.00	6,712
2025-02-14	100.00	105.00	95.000	102.50	102.50	3,272
2025-02-13	100.00	100.00	100.00	100.00	100.00	3,176
2025-02-12	97.500	105.00	96.000	100.00	100.00	3,025

← NewerPage 7 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.