Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 655 |
| 2024-11-07 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 9 |
| 2024-11-06 | 107.50 | 115.00 | 102.00 | 107.50 | 107.50 | 221 |
| 2024-11-05 | 107.50 | 110.00 | 100.00 | 100.00 | 100.00 | 7,595 |
| 2024-11-04 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 585 |
| 2024-10-31 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 2,014 |
| 2024-10-30 | 110.00 | 115.00 | 108.42 | 110.00 | 110.00 | 2,239 |
| 2024-10-29 | 110.00 | 114.50 | 108.20 | 110.00 | 110.00 | 12,829 |
| 2024-10-28 | 112.50 | 120.00 | 105.00 | 110.00 | 110.00 | 1,370 |
| 2024-10-25 | 110.00 | 130.00 | 105.00 | 120.00 | 120.00 | 23,257 |
| 2024-10-24 | 110.00 | 113.30 | 106.00 | 110.00 | 110.00 | 8,031 |
| 2024-10-23 | 117.50 | 120.00 | 105.00 | 110.00 | 110.00 | 30,333 |
| 2024-10-22 | 122.50 | 128.79 | 110.00 | 115.00 | 115.00 | 37,499 |
| 2024-10-21 | 130.00 | 140.00 | 120.00 | 127.50 | 127.50 | 2,925 |
| 2024-10-18 | 127.50 | 135.80 | 120.00 | 130.00 | 130.00 | 1,153 |
| 2024-10-17 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 4,391 |
| 2024-10-16 | 132.50 | 140.00 | 121.00 | 127.50 | 127.50 | 27,083 |
| 2024-10-15 | 135.00 | 140.00 | 125.00 | 132.50 | 132.50 | 18,847 |
| 2024-10-14 | 127.50 | 140.00 | 120.00 | 132.50 | 132.50 | 75,640 |
| 2024-10-11 | 112.50 | 113.50 | 112.50 | 112.50 | 112.50 | 6,250 |
| 2024-10-10 | 112.50 | 117.00 | 105.30 | 110.00 | 110.00 | 1,675 |
| 2024-10-09 | 115.00 | 122.00 | 108.00 | 122.00 | 122.00 | 7,914 |
| 2024-10-08 | 117.50 | 124.75 | 110.00 | 115.00 | 115.00 | 6,239 |
| 2024-10-07 | 125.00 | 130.00 | 108.00 | 117.00 | 117.00 | 86,892 |
| 2024-10-04 | 120.00 | 130.00 | 110.00 | 120.00 | 120.00 | 1,240 |
| 2024-10-03 | 135.00 | 140.00 | 120.00 | 120.00 | 120.00 | 17,044 |
| 2024-10-02 | 130.00 | 140.00 | 120.00 | 126.00 | 126.00 | 13,630 |
| 2024-10-01 | 120.00 | 136.00 | 115.00 | 130.00 | 130.00 | 42,700 |
| 2024-09-30 | 107.50 | 134.80 | 102.00 | 124.00 | 124.00 | 74,333 |
| 2024-09-27 | 117.50 | 125.00 | 113.75 | 117.50 | 117.50 | 555 |
| 2024-09-26 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | 1,000 |
| 2024-09-25 | 120.00 | 120.00 | 112.50 | 115.00 | 115.00 | 4,254 |
| 2024-09-24 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 36 |
| 2024-09-20 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 32 |
| 2024-09-19 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 1,797 |
| 2024-09-18 | 119.50 | 119.50 | 115.00 | 115.00 | 115.00 | 627 |
| 2024-09-17 | 115.00 | 115.00 | 114.11 | 115.00 | 115.00 | 3,437 |
| 2024-09-16 | 120.00 | 120.00 | 113.95 | 115.00 | 115.00 | 1,423 |
| 2024-09-13 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 1 |
| 2024-09-12 | 120.00 | 120.00 | 113.88 | 115.00 | 115.00 | 2,729 |
| 2024-09-11 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 22 |
| 2024-09-10 | 120.00 | 120.00 | 116.55 | 117.50 | 117.50 | 126 |
| 2024-09-09 | 116.55 | 116.55 | 110.00 | 115.00 | 115.00 | 512 |
| 2024-09-05 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 8 |
| 2024-09-04 | 120.00 | 120.00 | 112.86 | 115.00 | 115.00 | 1,859 |
| 2024-09-03 | 115.00 | 115.00 | 112.22 | 115.00 | 115.00 | 1,860 |
| 2024-09-02 | 120.00 | 120.00 | 111.44 | 115.00 | 115.00 | 514 |
| 2024-08-30 | 115.00 | 120.00 | 107.37 | 115.00 | 115.00 | 3,291 |
| 2024-08-29 | 115.00 | 120.00 | 112.50 | 112.50 | 112.50 | 4 |
| 2024-08-28 | 115.00 | 120.00 | 112.50 | 112.50 | 112.50 | 60 |
| 2024-08-27 | 115.00 | 120.00 | 107.30 | 115.00 | 115.00 | 6,738 |
| 2024-08-23 | 115.00 | 120.00 | 112.50 | 112.50 | 112.50 | 49 |
| 2024-08-22 | 115.00 | 120.00 | 105.00 | 112.50 | 112.50 | 84 |
| 2024-08-21 | 112.50 | 112.50 | 105.00 | 112.50 | 112.50 | 272 |
| 2024-08-20 | 112.50 | 112.50 | 105.00 | 112.50 | 112.50 | 19 |
| 2024-08-19 | 115.00 | 118.20 | 112.50 | 112.50 | 112.50 | 93 |
| 2024-08-16 | 117.50 | 119.50 | 108.00 | 108.00 | 108.00 | 503 |
| 2024-08-15 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 5 |
| 2024-08-14 | 117.50 | 120.00 | 110.00 | 110.00 | 110.00 | 663 |
| 2024-08-13 | 115.00 | 120.00 | 105.00 | 115.00 | 115.00 | 6,799 |
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.