Australia Markets close in 1 hr 54 mins

Mulberry Group plc (MUL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
285.00+5.00 (+1.79%)
At close: 05:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022285.00285.00285.00285.00285.00-
23 May 2022285.00300.00270.00284.00284.005,742
20 May 2022285.00299.00273.50285.00285.006,030
19 May 2022270.00300.00271.00280.00280.007,011
18 May 2022265.00270.00256.80270.00270.002,523
17 May 2022260.00269.50269.50260.00260.004,000
16 May 2022260.00260.00260.00260.00260.00-
13 May 2022260.00260.00260.00260.00260.00530
12 May 2022265.00266.00253.00258.00258.008,767
11 May 2022270.00280.00240.00270.00270.0014,181
10 May 2022270.00273.00260.40270.00270.005,127
09 May 2022275.00277.00251.82265.00265.009,642
06 May 2022285.00290.00270.20275.00275.001,974
05 May 2022285.00276.87273.00285.00285.001,599
04 May 2022285.00300.00273.00285.00285.005,423
03 May 2022295.00300.00270.00285.00285.00895
29 Apr 2022280.00298.00270.00295.00295.0017,621
28 Apr 2022280.00280.00280.00280.00280.00-
27 Apr 2022275.00287.00280.50280.00280.00256
26 Apr 2022295.00300.00280.00280.00280.001,451
25 Apr 2022295.00304.50280.00295.00295.0014,615
22 Apr 2022295.00303.00280.00295.00295.00371
21 Apr 2022295.00303.00285.60295.00295.006,409
20 Apr 2022295.00305.00301.00295.00295.0010,000
19 Apr 2022295.00300.00285.55300.00300.006,648
14 Apr 2022295.00295.00295.00295.00295.00-
13 Apr 2022295.00285.10285.10295.00295.00502
12 Apr 2022295.00304.00283.00295.00295.0012,478
11 Apr 2022295.00301.00282.00295.00295.009,761
08 Apr 2022295.00300.00300.00295.00295.009,000
07 Apr 2022295.00304.00285.10295.00295.004,277
06 Apr 2022295.00300.00300.00300.00300.006,000
05 Apr 2022310.00310.00300.00295.00295.005,023
04 Apr 2022310.00312.00310.00310.00310.006,412
01 Apr 2022310.00313.00301.56310.00310.006,303
31 Mar 2022310.00306.50300.00310.00310.0010,321
30 Mar 2022305.00315.00300.00310.00310.0012,411
29 Mar 2022315.00325.00300.00306.00306.009,967
28 Mar 2022290.00300.00297.50290.00290.006,500
25 Mar 2022290.00297.50297.50290.00290.001,680
24 Mar 2022290.00282.60282.60290.00290.001,221
23 Mar 2022290.00285.10282.50290.00290.009,651
22 Mar 2022290.00299.90299.90290.00290.004,000
21 Mar 2022300.00292.40283.60290.00290.002,922
18 Mar 2022295.00320.00290.00300.00300.0011,736
17 Mar 2022290.00300.00285.10295.00295.0014,274
16 Mar 2022280.00300.00276.00290.00290.0010,596
15 Mar 2022280.00300.00267.00280.00280.0013,429
14 Mar 2022260.00270.00260.00280.00280.008,020
11 Mar 2022240.00270.00244.00260.00260.009,500
10 Mar 2022215.00232.75218.00240.00240.001,415
09 Mar 2022200.00220.00200.50215.00215.0010,788
08 Mar 2022220.00223.00190.00200.00200.0019,220
07 Mar 2022235.00247.00201.00220.00220.0011,187
04 Mar 2022275.00276.90211.00235.00235.0012,393
03 Mar 2022275.00280.00270.00275.00275.00581
02 Mar 2022285.00280.00271.25275.00275.002,725
01 Mar 2022285.00289.90275.00285.00285.006,633
28 Feb 2022290.00294.90280.10285.00285.001,862
25 Feb 2022285.00297.00280.10290.00290.005,939
24 Feb 2022300.00310.00280.00285.00285.004,240
23 Feb 2022300.00300.00293.80300.00300.003,630
22 Feb 2022300.00302.00293.60300.00300.007,805
21 Feb 2022300.00320.00280.00300.00300.009,909
18 Feb 2022300.00300.00293.10300.00300.005,500
17 Feb 2022300.00306.00291.60300.00300.002,052
16 Feb 2022300.00306.00301.00300.00300.007,009
15 Feb 2022300.00291.10291.10300.00300.001,803
14 Feb 2022300.00299.60290.10300.00300.005,325
11 Feb 2022300.00308.50289.66300.00300.0020,877
10 Feb 2022300.00293.55293.36300.00300.001,445
09 Feb 2022300.00303.00293.30300.00300.0013,190
08 Feb 2022300.00300.00300.00300.00300.00-
07 Feb 2022300.00303.00293.10300.00300.006,632
04 Feb 2022300.00309.70292.00300.00300.001,082
03 Feb 2022300.00303.00285.00300.00300.0020,027
02 Feb 2022300.00309.70300.10300.00300.002,737
01 Feb 2022300.00310.00300.10300.00300.00995
31 Jan 2022300.00310.00300.10300.00300.0013,216
28 Jan 2022300.00319.00300.10300.00300.0021,665
27 Jan 2022300.00305.00305.00300.00300.00337
26 Jan 2022300.00305.00294.10300.00300.001,052
25 Jan 2022300.00310.00296.00296.00296.0014,202
24 Jan 2022300.00315.00294.10300.00300.0015,500
21 Jan 2022300.00305.60293.00300.00300.001,908
20 Jan 2022300.00305.60291.25300.00300.001,489
19 Jan 2022305.00309.70282.00300.00300.002,517
18 Jan 2022305.00300.00293.00305.00305.001,169
17 Jan 2022305.00310.00292.25305.00305.0011,819
14 Jan 2022305.00312.00292.00305.00305.009,905
13 Jan 2022305.00320.00298.10305.00305.003,560
12 Jan 2022305.00312.00295.00305.00305.0014,066
11 Jan 2022305.00310.00293.75305.00305.0084
10 Jan 2022305.00310.00293.50305.00305.006,954
07 Jan 2022305.00308.90308.90305.00305.001,920
06 Jan 2022305.00309.00292.55305.00305.003,448
05 Jan 2022295.00320.00300.62305.00305.003,643
04 Jan 2022320.00330.00290.00295.00295.0031,177
31 Dec 2021325.00330.00310.75320.00320.001,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...