Mulberry Group plc (MUL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 110.00 | 120.00 | 104.00 | 105.00 | 105.00 | 2,235 |
| May 02, 2024 | 97.50 | 120.00 | 100.00 | 110.00 | 110.00 | 10,565 |
| May 01, 2024 | 95.00 | 105.00 | 98.00 | 97.50 | 97.50 | 11,639 |
| Apr 30, 2024 | 107.50 | 115.00 | 111.69 | 107.50 | 107.50 | 671 |
| Apr 29, 2024 | 110.00 | 115.00 | 111.00 | 111.00 | 111.00 | 349 |
| Apr 26, 2024 | 110.00 | 115.00 | 115.00 | 107.50 | 107.50 | 54 |
| Apr 25, 2024 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | 1,401 |
| Apr 24, 2024 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 43 |
| Apr 23, 2024 | 110.00 | 115.00 | 101.20 | 107.50 | 107.50 | 1,712 |
| Apr 22, 2024 | 110.00 | 120.00 | 101.20 | 107.50 | 107.50 | 3,691 |
| Apr 19, 2024 | 120.00 | 125.00 | 110.00 | 112.50 | 112.50 | 6,412 |
| Apr 18, 2024 | 115.00 | 124.40 | 122.60 | 117.50 | 117.50 | 1,210 |
| Apr 17, 2024 | 110.00 | 125.00 | 100.00 | 103.00 | 103.00 | 18,486 |
| Apr 16, 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 83 |
| Apr 15, 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 174 |
| Apr 12, 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 3,749 |
| Apr 11, 2024 | 110.00 | 120.00 | 102.20 | 110.00 | 110.00 | 69 |
| Apr 10, 2024 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | 2,626 |
| Apr 09, 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 300 |
| Apr 08, 2024 | 110.00 | 120.00 | 111.10 | 110.00 | 110.00 | 695 |
| Apr 05, 2024 | 110.00 | 115.00 | 101.10 | 110.00 | 110.00 | 5,560 |
| Apr 04, 2024 | 97.50 | 115.00 | 97.00 | 107.50 | 107.50 | 12,854 |
| Apr 03, 2024 | 97.50 | 105.00 | 95.00 | 100.00 | 100.00 | 1,538 |
| Apr 02, 2024 | 97.50 | 107.00 | 95.00 | 100.00 | 100.00 | 6,271 |
| Mar 28, 2024 | 102.50 | 105.00 | 95.00 | 105.00 | 105.00 | 9,905 |
| Mar 27, 2024 | 110.00 | 110.00 | 100.00 | 102.50 | 102.50 | 1,288 |
| Mar 26, 2024 | 110.00 | 115.00 | 100.45 | 105.00 | 105.00 | 1,268 |
| Mar 25, 2024 | 110.00 | 115.00 | 100.00 | 115.00 | 115.00 | 1,765 |
| Mar 22, 2024 | 115.00 | 120.00 | 100.60 | 107.50 | 107.50 | 24,553 |
| Mar 21, 2024 | 117.50 | 120.00 | 114.40 | 110.00 | 110.00 | 1,115 |
| Mar 20, 2024 | 132.50 | 134.00 | 105.00 | 120.00 | 120.00 | 10,188 |
| Mar 19, 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 436 |
| Mar 18, 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 120 |
| Mar 15, 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 407 |
| Mar 14, 2024 | 132.50 | 130.00 | 130.00 | 125.00 | 125.00 | 26 |
| Mar 13, 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 5,685 |
| Mar 12, 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 150 |
| Mar 11, 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 17 |
| Mar 08, 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 8 |
| Mar 07, 2024 | 135.00 | 127.89 | 127.50 | 125.00 | 125.00 | 104 |
| Mar 06, 2024 | 135.00 | 127.89 | 127.40 | 125.00 | 125.00 | 65 |
| Mar 05, 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 32 |
| Mar 04, 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 40 |
| Mar 01, 2024 | 135.00 | 130.00 | 127.50 | 125.00 | 125.00 | 3,962 |
| Feb 29, 2024 | 135.00 | 137.00 | 120.00 | 125.00 | 125.00 | 1,618 |
| Feb 28, 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 1 |
| Feb 27, 2024 | 125.00 | 130.00 | 127.89 | 125.00 | 125.00 | 785 |
| Feb 26, 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 189 |
| Feb 23, 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 516 |
| Feb 22, 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 482 |
| Feb 21, 2024 | 125.00 | 130.00 | 123.50 | 125.00 | 125.00 | 2,483 |
| Feb 20, 2024 | 125.00 | 130.00 | 128.00 | 125.00 | 125.00 | 445 |
| Feb 19, 2024 | 135.00 | 140.00 | 122.00 | 125.00 | 125.00 | 6,889 |
| Feb 16, 2024 | 135.00 | 140.00 | 123.81 | 130.00 | 130.00 | 3,789 |
| Feb 15, 2024 | 130.00 | 140.00 | 123.70 | 130.00 | 130.00 | 2,107 |
| Feb 14, 2024 | 140.00 | 136.80 | 136.80 | 130.00 | 130.00 | 727 |
| Feb 13, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 7,546 |
| Feb 12, 2024 | 140.00 | 150.00 | 131.60 | 140.00 | 140.00 | 5,277 |
| Feb 09, 2024 | 140.00 | 150.00 | 131.40 | 140.00 | 140.00 | 17,004 |
| Feb 08, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 28,020 |
| Feb 07, 2024 | 140.00 | 150.00 | 140.77 | 140.00 | 140.00 | 58 |
| Feb 06, 2024 | 140.00 | 150.00 | 141.10 | 140.00 | 140.00 | 552 |
| Feb 05, 2024 | 127.50 | 142.60 | 120.00 | 137.50 | 137.50 | 32,975 |
| Feb 02, 2024 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | 54,729 |
| Feb 01, 2024 | 140.00 | 150.00 | 120.00 | 127.50 | 127.50 | 12,246 |
| Jan 31, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 41 |
| Jan 30, 2024 | 140.00 | 150.00 | 130.00 | 130.00 | 130.00 | 590 |
| Jan 29, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 942 |
| Jan 26, 2024 | 140.00 | 143.00 | 143.00 | 140.00 | 140.00 | 1,049 |
| Jan 25, 2024 | 140.00 | 144.18 | 130.10 | 140.00 | 140.00 | 10,516 |
| Jan 24, 2024 | 135.00 | 144.90 | 130.50 | 135.00 | 135.00 | 9,559 |
| Jan 23, 2024 | 130.00 | 138.00 | 138.00 | 135.00 | 135.00 | 3,613 |
| Jan 22, 2024 | 130.00 | 138.00 | 135.00 | 130.00 | 130.00 | 864 |
| Jan 19, 2024 | 130.00 | 140.00 | 120.40 | 130.00 | 130.00 | 329 |
| Jan 18, 2024 | 135.00 | 140.00 | 136.00 | 130.00 | 130.00 | 462 |
| Jan 17, 2024 | 135.00 | 150.00 | 138.00 | 135.00 | 135.00 | 817 |
| Jan 16, 2024 | 145.00 | 160.00 | 130.00 | 145.00 | 145.00 | 397 |
| Jan 15, 2024 | 145.00 | 160.00 | 148.00 | 145.00 | 145.00 | 230 |
| Jan 12, 2024 | 155.00 | 160.00 | 140.60 | 145.00 | 145.00 | 154 |
| Jan 11, 2024 | 165.00 | 150.00 | 150.00 | 165.00 | 165.00 | 6 |
| Jan 10, 2024 | 165.00 | 180.00 | 150.00 | 150.00 | 150.00 | 7,503 |
| Jan 09, 2024 | 165.00 | 166.11 | 152.10 | 165.00 | 165.00 | 1,203 |
| Jan 08, 2024 | 165.00 | 166.20 | 150.00 | 165.00 | 165.00 | 3,630 |
| Jan 05, 2024 | 165.00 | 168.60 | 166.20 | 165.00 | 165.00 | 1,208 |
| Jan 04, 2024 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 55 |
| Jan 03, 2024 | 165.00 | 173.22 | 151.00 | 165.00 | 165.00 | 377 |
| Jan 02, 2024 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 5,836 |
| Dec 29, 2023 | 165.00 | 168.60 | 168.60 | 165.00 | 165.00 | 522 |
| Dec 28, 2023 | 165.00 | 180.00 | 152.00 | 165.00 | 165.00 | 2,228 |
| Dec 27, 2023 | 165.00 | 180.00 | 152.00 | 165.00 | 165.00 | 18 |
| Dec 22, 2023 | 165.00 | 180.00 | 180.00 | 165.00 | 165.00 | 16 |
| Dec 21, 2023 | 165.00 | 171.00 | 171.00 | 165.00 | 165.00 | 285 |
| Dec 20, 2023 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 512 |
| Dec 19, 2023 | 165.00 | 173.22 | 150.00 | 165.00 | 165.00 | 496 |
| Dec 18, 2023 | 165.00 | 170.00 | 150.00 | 150.00 | 150.00 | 3,570 |
| Dec 15, 2023 | 165.00 | 170.00 | 162.60 | 165.00 | 165.00 | 6,605 |
| Dec 14, 2023 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 1,593 |
| Dec 13, 2023 | 160.00 | 162.60 | 162.60 | 160.00 | 160.00 | 3,000 |
| Dec 12, 2023 | 160.00 | 170.00 | 168.00 | 160.00 | 160.00 | 45 |
| Dec 11, 2023 | 160.00 | 168.00 | 162.95 | 160.00 | 160.00 | 378 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.