Mulberry Group plc (MUL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:02AM GMT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 3,429 |
| 06 Feb 2023 | 230.00 | 260.00 | 210.00 | 235.00 | 235.00 | 617 |
| 03 Feb 2023 | 245.00 | 253.00 | 220.00 | 240.00 | 240.00 | 2,170 |
| 02 Feb 2023 | 245.00 | 260.00 | 230.00 | 245.00 | 245.00 | 726 |
| 01 Feb 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 31 Jan 2023 | 245.00 | 254.00 | 231.00 | 245.00 | 245.00 | 4,124 |
| 30 Jan 2023 | 245.00 | 256.50 | 233.00 | 245.00 | 245.00 | 2,147 |
| 27 Jan 2023 | 245.00 | 260.00 | 230.30 | 260.00 | 260.00 | 62 |
| 26 Jan 2023 | 245.00 | 257.00 | 233.00 | 245.00 | 245.00 | 994 |
| 25 Jan 2023 | 235.00 | 260.00 | 237.00 | 245.00 | 245.00 | 1,283 |
| 24 Jan 2023 | 245.00 | 240.00 | 231.50 | 235.00 | 235.00 | 1,504 |
| 23 Jan 2023 | 245.00 | 251.78 | 240.10 | 245.00 | 245.00 | 2,773 |
| 20 Jan 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 19 Jan 2023 | 245.00 | 260.00 | 260.00 | 245.00 | 245.00 | 2 |
| 18 Jan 2023 | 245.00 | 251.95 | 249.50 | 245.00 | 245.00 | 3,922 |
| 17 Jan 2023 | 240.00 | 252.35 | 234.50 | 245.00 | 245.00 | 5,696 |
| 16 Jan 2023 | 240.00 | 246.35 | 237.00 | 240.00 | 240.00 | 1,796 |
| 13 Jan 2023 | 240.00 | 238.50 | 237.10 | 240.00 | 240.00 | 697 |
| 12 Jan 2023 | 240.00 | 249.00 | 237.00 | 240.00 | 240.00 | 3,196 |
| 11 Jan 2023 | 240.00 | 256.00 | 237.00 | 256.00 | 256.00 | 561 |
| 10 Jan 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 09 Jan 2023 | 230.00 | 250.00 | 230.00 | 240.00 | 240.00 | 15,168 |
| 06 Jan 2023 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,403 |
| 05 Jan 2023 | 230.00 | 240.00 | 226.50 | 230.00 | 230.00 | 175 |
| 04 Jan 2023 | 230.00 | 236.77 | 236.77 | 230.00 | 230.00 | 34 |
| 03 Jan 2023 | 230.00 | 240.00 | 229.90 | 230.00 | 230.00 | 6,644 |
| 30 Dec 2022 | 230.00 | 236.77 | 224.50 | 230.00 | 230.00 | 109 |
| 29 Dec 2022 | 230.00 | 240.00 | 231.00 | 230.00 | 230.00 | 504 |
| 28 Dec 2022 | 230.00 | 232.69 | 224.50 | 230.00 | 230.00 | 90 |
| 23 Dec 2022 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 3 |
| 22 Dec 2022 | 230.00 | 234.00 | 221.60 | 230.00 | 230.00 | 4,671 |
| 21 Dec 2022 | 230.00 | 232.00 | 232.00 | 230.00 | 230.00 | 17 |
| 20 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 19 Dec 2022 | 235.00 | 232.00 | 223.00 | 230.00 | 230.00 | 3,282 |
| 16 Dec 2022 | 235.00 | 233.00 | 221.60 | 230.00 | 230.00 | 653 |
| 15 Dec 2022 | 230.00 | 220.00 | 220.00 | 230.00 | 230.00 | 1,261 |
| 14 Dec 2022 | 230.00 | 233.00 | 222.00 | 230.00 | 230.00 | 1,067 |
| 13 Dec 2022 | 235.00 | 234.00 | 221.00 | 230.00 | 230.00 | 3,132 |
| 12 Dec 2022 | 235.00 | 234.00 | 221.00 | 230.00 | 230.00 | 604 |
| 09 Dec 2022 | 235.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,923 |
| 08 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 07 Dec 2022 | 230.00 | 239.60 | 227.00 | 230.00 | 230.00 | 884 |
| 06 Dec 2022 | 230.00 | 227.00 | 227.00 | 230.00 | 230.00 | 500 |
| 05 Dec 2022 | 235.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,238 |
| 02 Dec 2022 | 250.00 | 255.00 | 212.80 | 230.00 | 230.00 | 15,890 |
| 01 Dec 2022 | 255.00 | 267.00 | 240.00 | 250.00 | 250.00 | 3,681 |
| 30 Nov 2022 | 240.00 | 290.00 | 205.00 | 262.00 | 262.00 | 45,203 |
| 29 Nov 2022 | 260.00 | 295.00 | 259.80 | 285.00 | 285.00 | 9,534 |
| 28 Nov 2022 | 260.00 | 267.00 | 259.20 | 260.00 | 260.00 | 1,046 |
| 25 Nov 2022 | 260.00 | 267.00 | 250.00 | 260.00 | 260.00 | 6,170 |
| 24 Nov 2022 | 260.00 | 267.00 | 250.00 | 260.00 | 260.00 | 8,849 |
| 23 Nov 2022 | 260.00 | 267.80 | 253.40 | 260.00 | 260.00 | 4,496 |
| 22 Nov 2022 | 270.00 | 280.15 | 250.00 | 260.00 | 260.00 | 5,368 |
| 21 Nov 2022 | 275.00 | 265.00 | 250.00 | 270.00 | 270.00 | 5,202 |
| 18 Nov 2022 | 295.00 | 295.80 | 260.00 | 275.00 | 275.00 | 10,190 |
| 17 Nov 2022 | 210.00 | 314.00 | 200.00 | 295.00 | 295.00 | 41,803 |
| 16 Nov 2022 | 210.00 | 220.00 | 198.00 | 210.00 | 210.00 | 807 |
| 15 Nov 2022 | 210.00 | 214.00 | 190.00 | 210.00 | 210.00 | 724 |
| 14 Nov 2022 | 210.00 | 220.00 | 195.00 | 210.00 | 210.00 | 1,859 |
| 11 Nov 2022 | 210.00 | 225.00 | 208.00 | 210.00 | 210.00 | 2,657 |
| 10 Nov 2022 | 210.00 | 208.00 | 195.10 | 210.00 | 210.00 | 346 |
| 09 Nov 2022 | 210.00 | 193.77 | 193.77 | 210.00 | 210.00 | 500 |
| 08 Nov 2022 | 210.00 | 208.00 | 190.00 | 210.00 | 210.00 | 3,709 |
| 07 Nov 2022 | 205.00 | 208.60 | 190.00 | 210.00 | 210.00 | 2,998 |
| 04 Nov 2022 | 205.00 | 220.00 | 190.00 | 205.00 | 205.00 | 1,359 |
| 03 Nov 2022 | 205.00 | 204.00 | 190.00 | 205.00 | 205.00 | 1,500 |
| 02 Nov 2022 | 215.00 | 230.00 | 190.00 | 205.00 | 205.00 | 1,819 |
| 01 Nov 2022 | 215.00 | 230.00 | 209.20 | 210.00 | 210.00 | 567 |
| 31 Oct 2022 | 210.00 | 225.00 | 209.20 | 210.00 | 210.00 | 953 |
| 28 Oct 2022 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 27 Oct 2022 | 215.00 | 230.00 | 200.10 | 210.00 | 210.00 | 1,532 |
| 27 Oct 2022 | 3 Dividend | |||||
| 26 Oct 2022 | 215.00 | 230.00 | 207.00 | 215.00 | 212.00 | 912 |
| 25 Oct 2022 | 215.00 | 230.00 | 216.00 | 215.00 | 212.00 | 52 |
| 24 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | - |
| 21 Oct 2022 | 215.00 | 222.50 | 214.90 | 215.00 | 212.00 | 1,018 |
| 20 Oct 2022 | 220.00 | 214.90 | 214.00 | 215.00 | 212.00 | 1,002 |
| 19 Oct 2022 | 220.00 | 214.90 | 214.00 | 215.00 | 212.00 | 70 |
| 18 Oct 2022 | 215.00 | 201.00 | 201.00 | 215.00 | 212.00 | 24 |
| 17 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | 1,250 |
| 14 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | 250 |
| 13 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | - |
| 12 Oct 2022 | 220.00 | 230.00 | 201.00 | 215.00 | 212.00 | 942 |
| 11 Oct 2022 | 220.00 | 201.00 | 201.00 | 220.00 | 216.93 | 2,301 |
| 10 Oct 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 216.93 | - |
| 07 Oct 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 216.93 | - |
| 06 Oct 2022 | 220.00 | 217.00 | 200.80 | 220.00 | 216.93 | 322 |
| 05 Oct 2022 | 225.00 | 210.00 | 210.00 | 220.00 | 216.93 | 249 |
| 04 Oct 2022 | 225.00 | 222.00 | 210.00 | 225.00 | 221.86 | 2,085 |
| 03 Oct 2022 | 225.00 | 237.00 | 211.80 | 225.00 | 221.86 | 2,738 |
| 30 Sept 2022 | 230.00 | 240.00 | 211.80 | 225.00 | 221.86 | 295 |
| 29 Sept 2022 | 225.00 | 225.00 | 211.80 | 225.00 | 221.86 | 871 |
| 28 Sept 2022 | 230.00 | 240.00 | 224.80 | 225.00 | 221.86 | 504 |
| 27 Sept 2022 | 245.00 | 230.40 | 230.00 | 235.00 | 231.72 | 1,004 |
| 26 Sept 2022 | 245.00 | 260.00 | 260.00 | 260.00 | 256.37 | 3 |
| 23 Sept 2022 | 245.00 | 254.00 | 254.00 | 245.00 | 241.58 | 100 |
| 22 Sept 2022 | 245.00 | 254.00 | 250.00 | 245.00 | 241.58 | 473 |
| 21 Sept 2022 | 245.00 | 254.00 | 254.00 | 245.00 | 241.58 | 15 |
| 20 Sept 2022 | 245.00 | 260.00 | 236.00 | 245.00 | 241.58 | 205 |
| 16 Sept 2022 | 245.00 | 236.50 | 236.50 | 245.00 | 241.58 | 510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
