Mulberry Group plc (MUL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 23 May 2022 | 285.00 | 300.00 | 270.00 | 284.00 | 284.00 | 5,742 |
| 20 May 2022 | 285.00 | 299.00 | 273.50 | 285.00 | 285.00 | 6,030 |
| 19 May 2022 | 270.00 | 300.00 | 271.00 | 280.00 | 280.00 | 7,011 |
| 18 May 2022 | 265.00 | 270.00 | 256.80 | 270.00 | 270.00 | 2,523 |
| 17 May 2022 | 260.00 | 269.50 | 269.50 | 260.00 | 260.00 | 4,000 |
| 16 May 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 13 May 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 530 |
| 12 May 2022 | 265.00 | 266.00 | 253.00 | 258.00 | 258.00 | 8,767 |
| 11 May 2022 | 270.00 | 280.00 | 240.00 | 270.00 | 270.00 | 14,181 |
| 10 May 2022 | 270.00 | 273.00 | 260.40 | 270.00 | 270.00 | 5,127 |
| 09 May 2022 | 275.00 | 277.00 | 251.82 | 265.00 | 265.00 | 9,642 |
| 06 May 2022 | 285.00 | 290.00 | 270.20 | 275.00 | 275.00 | 1,974 |
| 05 May 2022 | 285.00 | 276.87 | 273.00 | 285.00 | 285.00 | 1,599 |
| 04 May 2022 | 285.00 | 300.00 | 273.00 | 285.00 | 285.00 | 5,423 |
| 03 May 2022 | 295.00 | 300.00 | 270.00 | 285.00 | 285.00 | 895 |
| 29 Apr 2022 | 280.00 | 298.00 | 270.00 | 295.00 | 295.00 | 17,621 |
| 28 Apr 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 27 Apr 2022 | 275.00 | 287.00 | 280.50 | 280.00 | 280.00 | 256 |
| 26 Apr 2022 | 295.00 | 300.00 | 280.00 | 280.00 | 280.00 | 1,451 |
| 25 Apr 2022 | 295.00 | 304.50 | 280.00 | 295.00 | 295.00 | 14,615 |
| 22 Apr 2022 | 295.00 | 303.00 | 280.00 | 295.00 | 295.00 | 371 |
| 21 Apr 2022 | 295.00 | 303.00 | 285.60 | 295.00 | 295.00 | 6,409 |
| 20 Apr 2022 | 295.00 | 305.00 | 301.00 | 295.00 | 295.00 | 10,000 |
| 19 Apr 2022 | 295.00 | 300.00 | 285.55 | 300.00 | 300.00 | 6,648 |
| 14 Apr 2022 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 13 Apr 2022 | 295.00 | 285.10 | 285.10 | 295.00 | 295.00 | 502 |
| 12 Apr 2022 | 295.00 | 304.00 | 283.00 | 295.00 | 295.00 | 12,478 |
| 11 Apr 2022 | 295.00 | 301.00 | 282.00 | 295.00 | 295.00 | 9,761 |
| 08 Apr 2022 | 295.00 | 300.00 | 300.00 | 295.00 | 295.00 | 9,000 |
| 07 Apr 2022 | 295.00 | 304.00 | 285.10 | 295.00 | 295.00 | 4,277 |
| 06 Apr 2022 | 295.00 | 300.00 | 300.00 | 300.00 | 300.00 | 6,000 |
| 05 Apr 2022 | 310.00 | 310.00 | 300.00 | 295.00 | 295.00 | 5,023 |
| 04 Apr 2022 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 6,412 |
| 01 Apr 2022 | 310.00 | 313.00 | 301.56 | 310.00 | 310.00 | 6,303 |
| 31 Mar 2022 | 310.00 | 306.50 | 300.00 | 310.00 | 310.00 | 10,321 |
| 30 Mar 2022 | 305.00 | 315.00 | 300.00 | 310.00 | 310.00 | 12,411 |
| 29 Mar 2022 | 315.00 | 325.00 | 300.00 | 306.00 | 306.00 | 9,967 |
| 28 Mar 2022 | 290.00 | 300.00 | 297.50 | 290.00 | 290.00 | 6,500 |
| 25 Mar 2022 | 290.00 | 297.50 | 297.50 | 290.00 | 290.00 | 1,680 |
| 24 Mar 2022 | 290.00 | 282.60 | 282.60 | 290.00 | 290.00 | 1,221 |
| 23 Mar 2022 | 290.00 | 285.10 | 282.50 | 290.00 | 290.00 | 9,651 |
| 22 Mar 2022 | 290.00 | 299.90 | 299.90 | 290.00 | 290.00 | 4,000 |
| 21 Mar 2022 | 300.00 | 292.40 | 283.60 | 290.00 | 290.00 | 2,922 |
| 18 Mar 2022 | 295.00 | 320.00 | 290.00 | 300.00 | 300.00 | 11,736 |
| 17 Mar 2022 | 290.00 | 300.00 | 285.10 | 295.00 | 295.00 | 14,274 |
| 16 Mar 2022 | 280.00 | 300.00 | 276.00 | 290.00 | 290.00 | 10,596 |
| 15 Mar 2022 | 280.00 | 300.00 | 267.00 | 280.00 | 280.00 | 13,429 |
| 14 Mar 2022 | 260.00 | 270.00 | 260.00 | 280.00 | 280.00 | 8,020 |
| 11 Mar 2022 | 240.00 | 270.00 | 244.00 | 260.00 | 260.00 | 9,500 |
| 10 Mar 2022 | 215.00 | 232.75 | 218.00 | 240.00 | 240.00 | 1,415 |
| 09 Mar 2022 | 200.00 | 220.00 | 200.50 | 215.00 | 215.00 | 10,788 |
| 08 Mar 2022 | 220.00 | 223.00 | 190.00 | 200.00 | 200.00 | 19,220 |
| 07 Mar 2022 | 235.00 | 247.00 | 201.00 | 220.00 | 220.00 | 11,187 |
| 04 Mar 2022 | 275.00 | 276.90 | 211.00 | 235.00 | 235.00 | 12,393 |
| 03 Mar 2022 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 581 |
| 02 Mar 2022 | 285.00 | 280.00 | 271.25 | 275.00 | 275.00 | 2,725 |
| 01 Mar 2022 | 285.00 | 289.90 | 275.00 | 285.00 | 285.00 | 6,633 |
| 28 Feb 2022 | 290.00 | 294.90 | 280.10 | 285.00 | 285.00 | 1,862 |
| 25 Feb 2022 | 285.00 | 297.00 | 280.10 | 290.00 | 290.00 | 5,939 |
| 24 Feb 2022 | 300.00 | 310.00 | 280.00 | 285.00 | 285.00 | 4,240 |
| 23 Feb 2022 | 300.00 | 300.00 | 293.80 | 300.00 | 300.00 | 3,630 |
| 22 Feb 2022 | 300.00 | 302.00 | 293.60 | 300.00 | 300.00 | 7,805 |
| 21 Feb 2022 | 300.00 | 320.00 | 280.00 | 300.00 | 300.00 | 9,909 |
| 18 Feb 2022 | 300.00 | 300.00 | 293.10 | 300.00 | 300.00 | 5,500 |
| 17 Feb 2022 | 300.00 | 306.00 | 291.60 | 300.00 | 300.00 | 2,052 |
| 16 Feb 2022 | 300.00 | 306.00 | 301.00 | 300.00 | 300.00 | 7,009 |
| 15 Feb 2022 | 300.00 | 291.10 | 291.10 | 300.00 | 300.00 | 1,803 |
| 14 Feb 2022 | 300.00 | 299.60 | 290.10 | 300.00 | 300.00 | 5,325 |
| 11 Feb 2022 | 300.00 | 308.50 | 289.66 | 300.00 | 300.00 | 20,877 |
| 10 Feb 2022 | 300.00 | 293.55 | 293.36 | 300.00 | 300.00 | 1,445 |
| 09 Feb 2022 | 300.00 | 303.00 | 293.30 | 300.00 | 300.00 | 13,190 |
| 08 Feb 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 07 Feb 2022 | 300.00 | 303.00 | 293.10 | 300.00 | 300.00 | 6,632 |
| 04 Feb 2022 | 300.00 | 309.70 | 292.00 | 300.00 | 300.00 | 1,082 |
| 03 Feb 2022 | 300.00 | 303.00 | 285.00 | 300.00 | 300.00 | 20,027 |
| 02 Feb 2022 | 300.00 | 309.70 | 300.10 | 300.00 | 300.00 | 2,737 |
| 01 Feb 2022 | 300.00 | 310.00 | 300.10 | 300.00 | 300.00 | 995 |
| 31 Jan 2022 | 300.00 | 310.00 | 300.10 | 300.00 | 300.00 | 13,216 |
| 28 Jan 2022 | 300.00 | 319.00 | 300.10 | 300.00 | 300.00 | 21,665 |
| 27 Jan 2022 | 300.00 | 305.00 | 305.00 | 300.00 | 300.00 | 337 |
| 26 Jan 2022 | 300.00 | 305.00 | 294.10 | 300.00 | 300.00 | 1,052 |
| 25 Jan 2022 | 300.00 | 310.00 | 296.00 | 296.00 | 296.00 | 14,202 |
| 24 Jan 2022 | 300.00 | 315.00 | 294.10 | 300.00 | 300.00 | 15,500 |
| 21 Jan 2022 | 300.00 | 305.60 | 293.00 | 300.00 | 300.00 | 1,908 |
| 20 Jan 2022 | 300.00 | 305.60 | 291.25 | 300.00 | 300.00 | 1,489 |
| 19 Jan 2022 | 305.00 | 309.70 | 282.00 | 300.00 | 300.00 | 2,517 |
| 18 Jan 2022 | 305.00 | 300.00 | 293.00 | 305.00 | 305.00 | 1,169 |
| 17 Jan 2022 | 305.00 | 310.00 | 292.25 | 305.00 | 305.00 | 11,819 |
| 14 Jan 2022 | 305.00 | 312.00 | 292.00 | 305.00 | 305.00 | 9,905 |
| 13 Jan 2022 | 305.00 | 320.00 | 298.10 | 305.00 | 305.00 | 3,560 |
| 12 Jan 2022 | 305.00 | 312.00 | 295.00 | 305.00 | 305.00 | 14,066 |
| 11 Jan 2022 | 305.00 | 310.00 | 293.75 | 305.00 | 305.00 | 84 |
| 10 Jan 2022 | 305.00 | 310.00 | 293.50 | 305.00 | 305.00 | 6,954 |
| 07 Jan 2022 | 305.00 | 308.90 | 308.90 | 305.00 | 305.00 | 1,920 |
| 06 Jan 2022 | 305.00 | 309.00 | 292.55 | 305.00 | 305.00 | 3,448 |
| 05 Jan 2022 | 295.00 | 320.00 | 300.62 | 305.00 | 305.00 | 3,643 |
| 04 Jan 2022 | 320.00 | 330.00 | 290.00 | 295.00 | 295.00 | 31,177 |
| 31 Dec 2021 | 325.00 | 330.00 | 310.75 | 320.00 | 320.00 | 1,767 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
