Australia markets closed

Mulberry Group plc (MUL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
117.50-2.50 (-2.08%)
As of 02:59PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.00117.50117.5013,300
20 May 2024120.00130.00110.00120.00120.00519
17 May 2024120.00130.00112.20120.00120.001,161
16 May 2024120.00130.00111.40120.00120.005,333
15 May 2024115.00120.00111.66120.00120.0013,767
14 May 2024110.00120.00111.00115.00115.00934
13 May 2024112.50116.90110.00115.00115.003,958
10 May 2024115.00112.00110.00110.00110.00639
09 May 2024112.50116.90116.00115.00115.001,427
08 May 2024112.50116.90105.00115.00115.004,572
07 May 2024112.50120.00103.00112.50112.501,860
03 May 2024110.00120.00104.00105.00105.002,235
02 May 202497.50120.00100.00110.00110.0010,565
01 May 202495.00105.0098.0097.5097.5011,639
30 Apr 2024107.50115.00111.69107.50107.50671
29 Apr 2024110.00115.00111.00111.00111.00349
26 Apr 2024110.00115.00115.00107.50107.5054
25 Apr 2024110.00115.00101.00107.50107.501,401
24 Apr 2024110.00115.00100.00107.50107.5043
23 Apr 2024110.00115.00101.20107.50107.501,712
22 Apr 2024110.00120.00101.20107.50107.503,691
19 Apr 2024120.00125.00110.00112.50112.506,412
18 Apr 2024115.00124.40122.60117.50117.501,210
17 Apr 2024110.00125.00100.00103.00103.0018,486
16 Apr 2024110.00120.00102.40110.00110.0083
15 Apr 2024110.00120.00102.40110.00110.00174
12 Apr 2024110.00120.00100.00110.00110.003,749
11 Apr 2024110.00120.00102.20110.00110.0069
10 Apr 2024110.00120.00103.00110.00110.002,626
09 Apr 2024110.00120.00100.00110.00110.00300
08 Apr 2024110.00120.00111.10110.00110.00695
05 Apr 2024110.00115.00101.10110.00110.005,560
04 Apr 202497.50115.0097.00107.50107.5012,854
03 Apr 202497.50105.0095.00100.00100.001,538
02 Apr 202497.50107.0095.00100.00100.006,271
28 Mar 2024102.50105.0095.00105.00105.009,905
27 Mar 2024110.00110.00100.00102.50102.501,288
26 Mar 2024110.00115.00100.45105.00105.001,268
25 Mar 2024110.00115.00100.00115.00115.001,765
22 Mar 2024115.00120.00100.60107.50107.5024,553
21 Mar 2024117.50120.00114.40110.00110.001,115
20 Mar 2024132.50134.00105.00120.00120.0010,188
19 Mar 2024132.50125.00120.00122.50122.50436
18 Mar 2024132.50125.00120.00122.50122.50120
15 Mar 2024132.50125.00120.00122.50122.50407
14 Mar 2024132.50130.00130.00125.00125.0026
13 Mar 2024135.00130.00120.00125.00125.005,685
12 Mar 2024125.00130.00130.00125.00125.00150
11 Mar 2024125.00130.00130.00125.00125.0017
08 Mar 2024135.00130.00130.00125.00125.008
07 Mar 2024135.00127.89127.50125.00125.00104
06 Mar 2024135.00127.89127.40125.00125.0065
05 Mar 2024135.00130.00127.89125.00125.0032
04 Mar 2024125.00130.00120.00125.00125.0040
01 Mar 2024135.00130.00127.50125.00125.003,962
29 Feb 2024135.00137.00120.00125.00125.001,618
28 Feb 2024135.00130.00130.00125.00125.001
27 Feb 2024125.00130.00127.89125.00125.00785
26 Feb 2024135.00130.00120.00125.00125.00189
23 Feb 2024135.00130.00127.89125.00125.00516
22 Feb 2024135.00130.00127.89125.00125.00482
21 Feb 2024125.00130.00123.50125.00125.002,483
20 Feb 2024125.00130.00128.00125.00125.00445
19 Feb 2024135.00140.00122.00125.00125.006,889
16 Feb 2024135.00140.00123.81130.00130.003,789
15 Feb 2024130.00140.00123.70130.00130.002,107
14 Feb 2024140.00136.80136.80130.00130.00727
13 Feb 2024140.00150.00130.00140.00140.007,546
12 Feb 2024140.00150.00131.60140.00140.005,277
09 Feb 2024140.00150.00131.40140.00140.0017,004
08 Feb 2024140.00150.00130.00140.00140.0028,020
07 Feb 2024140.00150.00140.77140.00140.0058
06 Feb 2024140.00150.00141.10140.00140.00552
05 Feb 2024127.50142.60120.00137.50137.5032,975
02 Feb 2024135.00135.00120.00125.00125.0054,729
01 Feb 2024140.00150.00120.00127.50127.5012,246
31 Jan 2024140.00150.00130.00140.00140.0041
30 Jan 2024140.00150.00130.00130.00130.00590
29 Jan 2024140.00150.00130.00140.00140.00942
26 Jan 2024140.00143.00143.00140.00140.001,049
25 Jan 2024140.00144.18130.10140.00140.0010,516
24 Jan 2024135.00144.90130.50135.00135.009,559
23 Jan 2024130.00138.00138.00135.00135.003,613
22 Jan 2024130.00138.00135.00130.00130.00864
19 Jan 2024130.00140.00120.40130.00130.00329
18 Jan 2024135.00140.00136.00130.00130.00462
17 Jan 2024135.00150.00138.00135.00135.00817
16 Jan 2024145.00160.00130.00145.00145.00397
15 Jan 2024145.00160.00148.00145.00145.00230
12 Jan 2024155.00160.00140.60145.00145.00154
11 Jan 2024165.00150.00150.00165.00165.006
10 Jan 2024165.00180.00150.00150.00150.007,503
09 Jan 2024165.00166.11152.10165.00165.001,203
08 Jan 2024165.00166.20150.00165.00165.003,630
05 Jan 2024165.00168.60166.20165.00165.001,208
04 Jan 2024165.00180.00150.00165.00165.0055
03 Jan 2024165.00173.22151.00165.00165.00377
02 Jan 2024165.00180.00150.00165.00165.005,836
29 Dec 2023165.00168.60168.60165.00165.00522
28 Dec 2023165.00180.00152.00165.00165.002,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...