Australia markets closed

Mulberry Group plc (MUL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
233.00-2.00 (-0.85%)
As of 09:02AM GMT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023233.00233.00233.00233.00233.003,429
06 Feb 2023230.00260.00210.00235.00235.00617
03 Feb 2023245.00253.00220.00240.00240.002,170
02 Feb 2023245.00260.00230.00245.00245.00726
01 Feb 2023245.00245.00245.00245.00245.00-
31 Jan 2023245.00254.00231.00245.00245.004,124
30 Jan 2023245.00256.50233.00245.00245.002,147
27 Jan 2023245.00260.00230.30260.00260.0062
26 Jan 2023245.00257.00233.00245.00245.00994
25 Jan 2023235.00260.00237.00245.00245.001,283
24 Jan 2023245.00240.00231.50235.00235.001,504
23 Jan 2023245.00251.78240.10245.00245.002,773
20 Jan 2023245.00245.00245.00245.00245.00-
19 Jan 2023245.00260.00260.00245.00245.002
18 Jan 2023245.00251.95249.50245.00245.003,922
17 Jan 2023240.00252.35234.50245.00245.005,696
16 Jan 2023240.00246.35237.00240.00240.001,796
13 Jan 2023240.00238.50237.10240.00240.00697
12 Jan 2023240.00249.00237.00240.00240.003,196
11 Jan 2023240.00256.00237.00256.00256.00561
10 Jan 2023240.00240.00240.00240.00240.00-
09 Jan 2023230.00250.00230.00240.00240.0015,168
06 Jan 2023230.00240.00220.00230.00230.003,403
05 Jan 2023230.00240.00226.50230.00230.00175
04 Jan 2023230.00236.77236.77230.00230.0034
03 Jan 2023230.00240.00229.90230.00230.006,644
30 Dec 2022230.00236.77224.50230.00230.00109
29 Dec 2022230.00240.00231.00230.00230.00504
28 Dec 2022230.00232.69224.50230.00230.0090
23 Dec 2022230.00240.00240.00230.00230.003
22 Dec 2022230.00234.00221.60230.00230.004,671
21 Dec 2022230.00232.00232.00230.00230.0017
20 Dec 2022230.00230.00230.00230.00230.00-
19 Dec 2022235.00232.00223.00230.00230.003,282
16 Dec 2022235.00233.00221.60230.00230.00653
15 Dec 2022230.00220.00220.00230.00230.001,261
14 Dec 2022230.00233.00222.00230.00230.001,067
13 Dec 2022235.00234.00221.00230.00230.003,132
12 Dec 2022235.00234.00221.00230.00230.00604
09 Dec 2022235.00240.00220.00230.00230.003,923
08 Dec 2022230.00230.00230.00230.00230.00-
07 Dec 2022230.00239.60227.00230.00230.00884
06 Dec 2022230.00227.00227.00230.00230.00500
05 Dec 2022235.00240.00220.00230.00230.003,238
02 Dec 2022250.00255.00212.80230.00230.0015,890
01 Dec 2022255.00267.00240.00250.00250.003,681
30 Nov 2022240.00290.00205.00262.00262.0045,203
29 Nov 2022260.00295.00259.80285.00285.009,534
28 Nov 2022260.00267.00259.20260.00260.001,046
25 Nov 2022260.00267.00250.00260.00260.006,170
24 Nov 2022260.00267.00250.00260.00260.008,849
23 Nov 2022260.00267.80253.40260.00260.004,496
22 Nov 2022270.00280.15250.00260.00260.005,368
21 Nov 2022275.00265.00250.00270.00270.005,202
18 Nov 2022295.00295.80260.00275.00275.0010,190
17 Nov 2022210.00314.00200.00295.00295.0041,803
16 Nov 2022210.00220.00198.00210.00210.00807
15 Nov 2022210.00214.00190.00210.00210.00724
14 Nov 2022210.00220.00195.00210.00210.001,859
11 Nov 2022210.00225.00208.00210.00210.002,657
10 Nov 2022210.00208.00195.10210.00210.00346
09 Nov 2022210.00193.77193.77210.00210.00500
08 Nov 2022210.00208.00190.00210.00210.003,709
07 Nov 2022205.00208.60190.00210.00210.002,998
04 Nov 2022205.00220.00190.00205.00205.001,359
03 Nov 2022205.00204.00190.00205.00205.001,500
02 Nov 2022215.00230.00190.00205.00205.001,819
01 Nov 2022215.00230.00209.20210.00210.00567
31 Oct 2022210.00225.00209.20210.00210.00953
28 Oct 2022210.00210.00210.00210.00210.00-
27 Oct 2022215.00230.00200.10210.00210.001,532
27 Oct 20223 Dividend
26 Oct 2022215.00230.00207.00215.00212.00912
25 Oct 2022215.00230.00216.00215.00212.0052
24 Oct 2022215.00215.00215.00215.00212.00-
21 Oct 2022215.00222.50214.90215.00212.001,018
20 Oct 2022220.00214.90214.00215.00212.001,002
19 Oct 2022220.00214.90214.00215.00212.0070
18 Oct 2022215.00201.00201.00215.00212.0024
17 Oct 2022215.00215.00215.00215.00212.001,250
14 Oct 2022215.00215.00215.00215.00212.00250
13 Oct 2022215.00215.00215.00215.00212.00-
12 Oct 2022220.00230.00201.00215.00212.00942
11 Oct 2022220.00201.00201.00220.00216.932,301
10 Oct 2022220.00220.00220.00220.00216.93-
07 Oct 2022220.00220.00220.00220.00216.93-
06 Oct 2022220.00217.00200.80220.00216.93322
05 Oct 2022225.00210.00210.00220.00216.93249
04 Oct 2022225.00222.00210.00225.00221.862,085
03 Oct 2022225.00237.00211.80225.00221.862,738
30 Sept 2022230.00240.00211.80225.00221.86295
29 Sept 2022225.00225.00211.80225.00221.86871
28 Sept 2022230.00240.00224.80225.00221.86504
27 Sept 2022245.00230.40230.00235.00231.721,004
26 Sept 2022245.00260.00260.00260.00256.373
23 Sept 2022245.00254.00254.00245.00241.58100
22 Sept 2022245.00254.00250.00245.00241.58473
21 Sept 2022245.00254.00254.00245.00241.5815
20 Sept 2022245.00260.00236.00245.00241.58205
16 Sept 2022245.00236.50236.50245.00241.58510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...