Mulberry Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-11	92.500	100.00	85.000	90.000	90.000	4,096
2025-08-08	92.500	99.700	88.900	92.500	92.500	345
2025-08-07	92.500	100.00	85.000	92.500	92.500	872
2025-08-06	92.500	99.700	92.500	92.500	92.500	75
2025-08-05	92.500	100.00	92.500	92.500	92.500	2,250
2025-08-04	92.500	100.00	92.500	92.500	92.500	1,954
2025-08-01	92.500	100.00	85.000	92.500	92.500	510
2025-07-31	92.500	98.800	88.200	92.500	92.500	1,316
2025-07-30	92.500	92.500	92.500	92.500	92.500	0
2025-07-29	92.500	92.500	92.500	92.500	92.500	0
2025-07-28	92.500	100.00	85.000	92.500	92.500	13
2025-07-25	92.500	92.500	92.500	92.500	92.500	0
2025-07-24	92.500	100.00	85.000	92.500	92.500	1,871
2025-07-23	92.500	92.500	85.000	92.500	92.500	200
2025-07-22	92.500	92.500	87.800	92.500	92.500	500
2025-07-21	92.500	99.250	92.500	92.500	92.500	1,003
2025-07-18	92.500	100.00	85.000	92.500	92.500	82
2025-07-17	92.500	92.500	87.800	92.500	92.500	1,524
2025-07-16	92.500	99.750	87.800	92.500	92.500	196
2025-07-15	92.500	100.00	85.000	92.500	92.500	2,852
2025-07-14	92.500	100.00	87.800	92.500	92.500	803
2025-07-11	92.500	100.00	85.000	92.500	92.500	924
2025-07-10	97.500	100.00	85.000	92.500	92.500	425
2025-07-09	97.500	97.500	95.500	97.500	97.500	437
2025-07-08	97.500	100.00	97.500	97.500	97.500	7,008
2025-07-07	97.500	97.500	97.500	97.500	97.500	0
2025-07-04	97.500	97.500	97.500	97.500	97.500	0
2025-07-03	100.00	100.00	96.600	100.00	100.00	250
2025-07-02	100.00	104.00	95.500	100.00	100.00	1,684
2025-07-01	100.00	102.50	100.00	100.00	100.00	281
2025-06-30	100.00	105.00	96.600	100.00	100.00	1,868
2025-06-27	100.00	100.00	95.500	100.00	100.00	41
2025-06-26	100.00	105.00	95.000	100.00	100.00	2,158
2025-06-25	98.600	100.00	98.600	100.00	100.00	1,000
2025-06-24	100.00	100.00	95.000	97.500	97.500	1,971
2025-06-23	100.00	105.00	95.500	100.00	100.00	3,099
2025-06-20	112.50	115.00	95.000	100.00	100.00	17,292
2025-06-19	112.50	112.50	111.20	112.50	112.50	1,567
2025-06-18	112.50	115.00	111.20	112.50	112.50	191
2025-06-17	112.50	112.50	110.00	112.50	112.50	1,103
2025-06-16	110.00	115.00	110.00	110.00	110.00	3,103
2025-06-13	110.00	115.00	105.00	110.00	110.00	7,873
2025-06-12	110.00	112.00	110.00	110.00	110.00	1,048
2025-06-11	110.00	115.00	105.00	110.00	110.00	42,260
2025-06-10	110.00	115.00	105.00	110.00	110.00	3,625
2025-06-09	107.50	115.00	102.65	110.00	110.00	1,198
2025-06-06	107.50	115.00	107.50	107.50	107.50	6
2025-06-05	107.50	115.00	107.50	107.50	107.50	6,833
2025-06-04	110.00	115.00	100.00	107.50	107.50	11,474
2025-06-03	107.50	115.00	105.00	110.00	110.00	7,267
2025-06-02	110.00	115.00	100.00	115.00	115.00	5,002
2025-05-30	106.00	114.40	106.00	110.00	110.00	6,025
2025-05-29	107.50	115.00	100.00	105.00	105.00	3,198
2025-05-28	95.000	113.00	95.000	107.50	107.50	37,208
2025-05-27	80.000	94.903	80.000	90.000	90.000	10,751

← NewerPage 6 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.