Mulberry Group plc (MUL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:00PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 97.50 | 107.00 | 92.40 | 97.50 | 97.50 | 1,013 |
| 25 July 2024 | 97.50 | 105.00 | 92.29 | 97.50 | 97.50 | 1,567 |
| 24 July 2024 | 97.50 | 107.00 | 92.29 | 97.50 | 97.50 | 5,716 |
| 23 July 2024 | 100.00 | 104.55 | 91.00 | 97.50 | 97.50 | 4,363 |
| 22 July 2024 | 100.00 | 105.00 | 92.10 | 97.50 | 97.50 | 5,450 |
| 19 July 2024 | 95.00 | 105.00 | 93.90 | 97.50 | 97.50 | 1,118 |
| 18 July 2024 | 100.00 | 107.00 | 93.33 | 97.50 | 97.50 | 1,932 |
| 17 July 2024 | 100.00 | 107.00 | 92.10 | 107.00 | 107.00 | 138 |
| 16 July 2024 | 100.00 | 105.00 | 91.66 | 97.50 | 97.50 | 2,551 |
| 15 July 2024 | 100.00 | 105.00 | 91.66 | 97.50 | 97.50 | 11,006 |
| 12 July 2024 | 102.50 | 108.05 | 108.05 | 102.50 | 102.50 | 1,538 |
| 11 July 2024 | 102.50 | 110.00 | 108.20 | 102.50 | 102.50 | 196 |
| 10 July 2024 | 102.50 | 110.00 | 108.22 | 102.50 | 102.50 | 1,289 |
| 09 July 2024 | 102.50 | 110.00 | 96.00 | 102.50 | 102.50 | 1,891 |
| 08 July 2024 | 102.50 | 112.00 | 96.00 | 102.50 | 102.50 | 2,238 |
| 05 July 2024 | 110.00 | 115.00 | 95.00 | 107.00 | 107.00 | 4,121 |
| 04 July 2024 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 5,501 |
| 03 July 2024 | 110.00 | 115.00 | 113.48 | 107.50 | 107.50 | 113 |
| 02 July 2024 | 107.50 | 115.00 | 105.66 | 115.00 | 115.00 | 2,456 |
| 01 July 2024 | 110.00 | 115.00 | 112.00 | 112.00 | 112.00 | 509 |
| 28 June 2024 | 115.00 | 122.00 | 100.00 | 107.50 | 107.50 | 7,255 |
| 27 June 2024 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 23 |
| 26 June 2024 | 115.00 | 111.10 | 111.10 | 117.50 | 117.50 | 2,000 |
| 25 June 2024 | 115.00 | 125.00 | 112.88 | 117.50 | 117.50 | 2,654 |
| 24 June 2024 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 42 |
| 21 June 2024 | 117.50 | 125.00 | 112.65 | 117.50 | 117.50 | 287 |
| 20 June 2024 | 120.00 | 125.00 | 111.35 | 117.50 | 117.50 | 11,442 |
| 19 June 2024 | 117.50 | 125.00 | 123.20 | 125.00 | 125.00 | 110 |
| 18 June 2024 | 117.50 | 123.20 | 112.20 | 117.50 | 117.50 | 540 |
| 17 June 2024 | 117.50 | 124.75 | 110.00 | 117.50 | 117.50 | 2,593 |
| 14 June 2024 | 115.00 | 125.00 | 111.10 | 117.50 | 117.50 | 275 |
| 13 June 2024 | 115.00 | 122.00 | 110.00 | 117.50 | 117.50 | 121 |
| 12 June 2024 | 110.00 | 118.80 | 118.80 | 117.50 | 117.50 | 500 |
| 11 June 2024 | 110.00 | 122.00 | 120.00 | 115.00 | 115.00 | 153 |
| 10 June 2024 | 110.00 | 120.00 | 110.70 | 120.00 | 120.00 | 322 |
| 07 June 2024 | 110.00 | 122.00 | 117.00 | 115.00 | 115.00 | 785 |
| 06 June 2024 | 120.00 | 130.00 | 111.10 | 130.00 | 130.00 | 5,148 |
| 05 June 2024 | 120.00 | 130.00 | 112.22 | 120.00 | 120.00 | 1,285 |
| 04 June 2024 | 115.00 | 125.00 | 112.00 | 120.00 | 120.00 | 10,559 |
| 03 June 2024 | 110.00 | 125.00 | 110.00 | 117.50 | 117.50 | 8,259 |
| 31 May 2024 | 110.00 | 120.00 | 110.00 | 112.50 | 112.50 | 9,909 |
| 30 May 2024 | 120.00 | 130.00 | 118.30 | 115.00 | 115.00 | 1,698 |
| 29 May 2024 | 122.50 | 130.00 | 110.00 | 120.00 | 120.00 | 11,379 |
| 28 May 2024 | 122.50 | 120.20 | 115.00 | 122.50 | 122.50 | 3,385 |
| 24 May 2024 | 117.50 | 125.00 | 117.24 | 122.50 | 122.50 | 432 |
| 23 May 2024 | 117.50 | 117.21 | 117.21 | 117.50 | 117.50 | 517 |
| 22 May 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 21 May 2024 | 120.00 | 130.00 | 110.00 | 117.50 | 117.50 | 2,213 |
| 20 May 2024 | 120.00 | 130.00 | 110.00 | 120.00 | 120.00 | 519 |
| 17 May 2024 | 120.00 | 130.00 | 112.20 | 120.00 | 120.00 | 1,161 |
| 16 May 2024 | 120.00 | 130.00 | 111.40 | 120.00 | 120.00 | 5,333 |
| 15 May 2024 | 115.00 | 120.00 | 111.66 | 120.00 | 120.00 | 13,767 |
| 14 May 2024 | 110.00 | 120.00 | 111.00 | 115.00 | 115.00 | 934 |
| 13 May 2024 | 112.50 | 116.90 | 110.00 | 115.00 | 115.00 | 3,958 |
| 10 May 2024 | 115.00 | 112.00 | 110.00 | 110.00 | 110.00 | 639 |
| 09 May 2024 | 112.50 | 116.90 | 116.00 | 115.00 | 115.00 | 1,427 |
| 08 May 2024 | 112.50 | 116.90 | 105.00 | 115.00 | 115.00 | 4,572 |
| 07 May 2024 | 112.50 | 120.00 | 103.00 | 112.50 | 112.50 | 1,860 |
| 03 May 2024 | 110.00 | 120.00 | 104.00 | 105.00 | 105.00 | 2,235 |
| 02 May 2024 | 97.50 | 120.00 | 100.00 | 110.00 | 110.00 | 10,565 |
| 01 May 2024 | 95.00 | 105.00 | 98.00 | 97.50 | 97.50 | 11,639 |
| 30 Apr 2024 | 107.50 | 115.00 | 111.69 | 107.50 | 107.50 | 671 |
| 29 Apr 2024 | 110.00 | 115.00 | 111.00 | 111.00 | 111.00 | 349 |
| 26 Apr 2024 | 110.00 | 115.00 | 115.00 | 107.50 | 107.50 | 54 |
| 25 Apr 2024 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | 1,401 |
| 24 Apr 2024 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 43 |
| 23 Apr 2024 | 110.00 | 115.00 | 101.20 | 107.50 | 107.50 | 1,712 |
| 22 Apr 2024 | 110.00 | 120.00 | 101.20 | 107.50 | 107.50 | 3,691 |
| 19 Apr 2024 | 120.00 | 125.00 | 110.00 | 112.50 | 112.50 | 6,412 |
| 18 Apr 2024 | 115.00 | 124.40 | 122.60 | 117.50 | 117.50 | 1,210 |
| 17 Apr 2024 | 110.00 | 125.00 | 100.00 | 103.00 | 103.00 | 18,486 |
| 16 Apr 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 83 |
| 15 Apr 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 174 |
| 12 Apr 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 3,749 |
| 11 Apr 2024 | 110.00 | 120.00 | 102.20 | 110.00 | 110.00 | 69 |
| 10 Apr 2024 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | 2,626 |
| 09 Apr 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 300 |
| 08 Apr 2024 | 110.00 | 120.00 | 111.10 | 110.00 | 110.00 | 695 |
| 05 Apr 2024 | 110.00 | 115.00 | 101.10 | 110.00 | 110.00 | 5,560 |
| 04 Apr 2024 | 97.50 | 115.00 | 97.00 | 107.50 | 107.50 | 12,854 |
| 03 Apr 2024 | 97.50 | 105.00 | 95.00 | 100.00 | 100.00 | 1,538 |
| 02 Apr 2024 | 97.50 | 107.00 | 95.00 | 100.00 | 100.00 | 6,271 |
| 28 Mar 2024 | 102.50 | 105.00 | 95.00 | 105.00 | 105.00 | 9,905 |
| 27 Mar 2024 | 110.00 | 110.00 | 100.00 | 102.50 | 102.50 | 1,288 |
| 26 Mar 2024 | 110.00 | 115.00 | 100.45 | 105.00 | 105.00 | 1,268 |
| 25 Mar 2024 | 110.00 | 115.00 | 100.00 | 115.00 | 115.00 | 1,765 |
| 22 Mar 2024 | 115.00 | 120.00 | 100.60 | 107.50 | 107.50 | 24,553 |
| 21 Mar 2024 | 117.50 | 120.00 | 114.40 | 110.00 | 110.00 | 1,115 |
| 20 Mar 2024 | 132.50 | 134.00 | 105.00 | 120.00 | 120.00 | 10,188 |
| 19 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 436 |
| 18 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 120 |
| 15 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 407 |
| 14 Mar 2024 | 132.50 | 130.00 | 130.00 | 125.00 | 125.00 | 26 |
| 13 Mar 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 5,685 |
| 12 Mar 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 150 |
| 11 Mar 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 17 |
| 08 Mar 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 8 |
| 07 Mar 2024 | 135.00 | 127.89 | 127.50 | 125.00 | 125.00 | 104 |
| 06 Mar 2024 | 135.00 | 127.89 | 127.40 | 125.00 | 125.00 | 65 |
| 05 Mar 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 32 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.