Mulberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 238.00 | 240.00 | 220.14 | 227.00 | 227.00 | 10,822 |
| 2026-10-22 | 238.00 | 246.00 | 233.52 | 238.00 | 238.00 | 29,404 |
| 2026-10-21 | 237.70 | 238.90 | 237.70 | 238.00 | 238.00 | 5,622 |
| 2026-10-20 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 15,724 |
| 2026-10-19 | 237.00 | 246.00 | 231.50 | 236.00 | 236.00 | 32,555 |
| 2026-10-16 | 229.00 | 230.50 | 220.00 | 229.00 | 229.00 | 1,195 |
| 2026-10-15 | 229.00 | 238.00 | 220.00 | 229.00 | 229.00 | 3,014 |
| 2026-10-14 | 231.00 | 240.00 | 222.18 | 231.00 | 231.00 | 321 |
| 2026-10-13 | 231.00 | 240.00 | 222.00 | 231.00 | 231.00 | 1,803 |
| 2026-10-12 | 231.00 | 240.00 | 222.00 | 231.00 | 231.00 | 4,294 |
| 2026-10-09 | 236.00 | 242.00 | 222.00 | 231.00 | 231.00 | 5,479 |
| 2026-10-08 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 1 |
| 2026-10-07 | 236.00 | 240.40 | 233.27 | 236.00 | 236.00 | 478 |
| 2026-10-06 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1,883 |
| 2026-10-05 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | 3,439 |
| 2026-10-02 | 241.00 | 250.00 | 230.00 | 232.00 | 232.00 | 14,410 |
| 2026-10-01 | 238.00 | 247.66 | 230.00 | 241.00 | 241.00 | 12,644 |
| 2026-09-30 | 238.00 | 250.00 | 230.00 | 238.00 | 238.00 | 3,281 |
| 2026-09-29 | 232.00 | 243.92 | 226.00 | 238.00 | 238.00 | 24,055 |
| 2026-09-28 | 260.00 | 260.00 | 230.00 | 240.00 | 240.00 | 23,469 |
| 2026-09-25 | 265.00 | 270.00 | 250.25 | 260.00 | 260.00 | 18,803 |
| 2026-09-24 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1,842 |
| 2026-09-23 | 276.00 | 280.00 | 260.00 | 265.00 | 265.00 | 27,059 |
Page 1 of 1 · 23 trading days
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.