Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 97.500 | 104.00 | 96.250 | 97.500 | 97.500 | 15,189 |
| 2025-02-10 | 97.500 | 99.750 | 96.220 | 97.500 | 97.500 | 4,017 |
| 2025-02-07 | 95.000 | 100.00 | 93.800 | 97.500 | 97.500 | 5,742 |
| 2025-02-06 | 95.000 | 98.488 | 93.500 | 95.000 | 95.000 | 2,277 |
| 2025-02-05 | 95.000 | 99.500 | 93.500 | 95.000 | 95.000 | 261 |
| 2025-02-04 | 95.000 | 99.500 | 93.200 | 95.000 | 95.000 | 2,233 |
| 2025-02-03 | 95.000 | 100.00 | 92.200 | 95.000 | 95.000 | 23,095 |
| 2025-01-31 | 92.500 | 100.00 | 92.000 | 95.000 | 95.000 | 15,615 |
| 2025-01-30 | 95.000 | 100.00 | 90.000 | 92.500 | 92.500 | 31,929 |
| 2025-01-29 | 97.500 | 98.680 | 95.100 | 97.500 | 97.500 | 10,947 |
| 2025-01-28 | 97.500 | 100.00 | 95.100 | 97.500 | 97.500 | 4,055 |
| 2025-01-27 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 1,029 |
| 2025-01-24 | 97.500 | 99.625 | 95.000 | 97.500 | 97.500 | 639 |
| 2025-01-22 | 97.500 | 97.689 | 97.500 | 97.500 | 97.500 | 15 |
| 2025-01-21 | 98.500 | 102.00 | 97.000 | 97.500 | 97.500 | 5,897 |
| 2025-01-20 | 98.500 | 100.00 | 97.000 | 98.500 | 98.500 | 1,405 |
| 2025-01-17 | 98.500 | 100.00 | 98.500 | 98.500 | 98.500 | 136 |
| 2025-01-16 | 101.00 | 102.00 | 97.000 | 98.500 | 98.500 | 21,411 |
| 2025-01-15 | 101.00 | 105.00 | 101.00 | 101.00 | 101.00 | 5 |
| 2025-01-14 | 105.00 | 110.00 | 97.000 | 101.00 | 101.00 | 5,158 |
| 2025-01-13 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 832 |
| 2025-01-10 | 108.50 | 110.00 | 100.00 | 105.00 | 105.00 | 1,182 |
| 2025-01-09 | 108.50 | 108.50 | 100.00 | 108.50 | 108.50 | 1,602 |
| 2025-01-08 | 108.50 | 108.50 | 100.85 | 108.50 | 108.50 | 713 |
| 2025-01-07 | 108.50 | 108.50 | 100.85 | 108.50 | 108.50 | 900 |
| 2025-01-06 | 108.50 | 108.50 | 100.00 | 108.50 | 108.50 | 1,027 |
| 2025-01-03 | 108.50 | 117.00 | 100.00 | 108.50 | 108.50 | 343 |
| 2025-01-02 | 108.50 | 117.00 | 100.00 | 108.50 | 108.50 | 1,578 |
| 2024-12-31 | 108.50 | 111.11 | 108.50 | 108.50 | 108.50 | 444 |
| 2024-12-30 | 108.50 | 117.00 | 108.50 | 108.50 | 108.50 | 1,826 |
| 2024-12-27 | 107.00 | 117.00 | 100.22 | 107.00 | 107.00 | 154 |
| 2024-12-24 | 107.00 | 117.00 | 107.00 | 107.00 | 107.00 | 44 |
| 2024-12-20 | 107.00 | 117.00 | 100.22 | 107.00 | 107.00 | 5,525 |
| 2024-12-19 | 107.00 | 107.00 | 97.000 | 107.00 | 107.00 | 18 |
| 2024-12-17 | 107.00 | 117.00 | 97.000 | 107.00 | 107.00 | 14,167 |
| 2024-12-16 | 107.00 | 107.00 | 100.22 | 107.00 | 107.00 | 3,385 |
| 2024-12-13 | 107.00 | 115.00 | 98.850 | 107.00 | 107.00 | 4,062 |
| 2024-12-12 | 100.00 | 116.11 | 97.000 | 107.00 | 107.00 | 3,294 |
| 2024-12-11 | 100.00 | 105.00 | 97.200 | 100.00 | 100.00 | 3,410 |
| 2024-12-10 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 44 |
| 2024-12-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 165 |
| 2024-12-06 | 97.500 | 100.00 | 96.850 | 97.500 | 97.500 | 1,625 |
| 2024-12-05 | 98.500 | 100.00 | 96.550 | 100.00 | 100.00 | 6,243 |
| 2024-12-04 | 98.500 | 102.00 | 96.500 | 98.500 | 98.500 | 6,801 |
| 2024-12-03 | 98.500 | 101.18 | 98.500 | 98.500 | 98.500 | 4,957 |
| 2024-12-02 | 98.500 | 102.00 | 95.000 | 98.500 | 98.500 | 9,713 |
| 2024-11-29 | 98.500 | 101.75 | 95.000 | 98.500 | 98.500 | 1,492 |
| 2024-11-28 | 98.500 | 102.00 | 95.000 | 98.500 | 98.500 | 31,746 |
| 2024-11-27 | 100.00 | 105.00 | 95.000 | 98.500 | 98.500 | 4,812 |
| 2024-11-26 | 100.00 | 100.00 | 96.220 | 100.00 | 100.00 | 1,954 |
| 2024-11-25 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 7,815 |
| 2024-11-22 | 100.00 | 105.00 | 95.000 | 102.00 | 102.00 | 4,957 |
| 2024-11-20 | 105.00 | 110.00 | 100.00 | 100.00 | 100.00 | 5,869 |
| 2024-11-19 | 110.00 | 120.00 | 100.00 | 105.00 | 105.00 | 17,158 |
| 2024-11-18 | 110.00 | 120.00 | 103.00 | 118.00 | 118.00 | 4,714 |
| 2024-11-15 | 110.00 | 120.00 | 110.00 | 110.00 | 110.00 | 3 |
| 2024-11-14 | 107.50 | 120.00 | 100.00 | 110.00 | 110.00 | 408 |
| 2024-11-13 | 107.50 | 115.00 | 103.44 | 107.50 | 107.50 | 2,373 |
| 2024-11-12 | 107.50 | 115.00 | 103.44 | 107.50 | 107.50 | 569 |
| 2024-11-11 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 18 |
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.