MUL.L - Mulberry Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 2023261.80261.80244.10261.80261.80847
02 June 2023260.00244.05244.05255.00255.00100
01 June 2023260.00270.00240.00255.00255.00527
31 May 2023260.00270.00240.00255.00255.0042
30 May 2023255.00259.00243.55255.00255.001,594
26 May 2023255.00255.00255.00255.00255.00-
25 May 2023255.00270.00242.00255.00255.001,104
24 May 2023260.00270.00240.00255.00255.0026
23 May 2023250.00260.00242.20255.00255.003,880
22 May 2023260.00258.00244.25250.00250.003,240
19 May 2023245.00258.00240.00250.00250.009,430
18 May 2023250.00249.50243.25245.00245.001,897
17 May 2023245.00253.00243.25250.00250.002,925
16 May 2023250.00260.00245.00245.00245.002,776
15 May 2023245.00249.00240.00245.00245.002,526
12 May 2023245.00246.95245.00240.00240.003,811
11 May 2023240.00240.00240.00240.00240.00-
10 May 2023245.00245.00230.00240.00240.0063
09 May 2023245.00250.00237.11240.00240.00640
05 May 2023240.00250.00250.00240.00240.004
04 May 2023240.00250.00230.00240.00240.0023
03 May 2023240.00260.00237.50256.00256.00989
02 May 2023240.00237.11237.00240.00240.00278
28 Apr 2023245.00230.00230.00240.00240.001
27 Apr 2023240.00247.56230.00240.00240.00372
26 Apr 2023245.00250.00235.10250.00250.00421
25 Apr 2023240.00250.00230.00240.00240.00128
24 Apr 2023240.00235.10235.10240.00240.00182
21 Apr 2023240.00250.00230.00240.00240.0014,762
20 Apr 2023230.00243.00233.00240.00240.001,850
19 Apr 2023225.00240.00210.00225.00225.00128
18 Apr 2023225.00240.00210.00210.00210.005,203
17 Apr 2023225.00240.00210.00210.00210.004,744
14 Apr 2023225.00235.00213.30225.00225.001,002
13 Apr 2023210.00228.60210.00225.00225.008,661
12 Apr 2023210.00217.18202.50210.00210.00880
11 Apr 2023210.00202.20200.00210.00210.00695
06 Apr 2023210.00210.00210.00210.00210.00-
05 Apr 2023215.00230.00200.00210.00210.003,872
04 Apr 2023215.00222.22200.00215.00215.005,308
03 Apr 2023215.00230.00230.00215.00215.005
31 Mar 2023215.00224.00205.55215.00215.00453
30 Mar 2023215.00230.00205.55215.00215.00970
29 Mar 2023215.00205.10205.10215.00215.00805
28 Mar 2023215.00205.10205.10215.00215.00314
27 Mar 2023215.00230.00203.50215.00215.002,325
24 Mar 2023215.00234.00200.00234.00234.00920
23 Mar 2023215.00204.50204.50215.00215.001,000
22 Mar 2023215.00203.10203.10215.00215.00145
21 Mar 2023215.00215.00215.00215.00215.00-
20 Mar 2023215.00215.00215.00215.00215.00-
17 Mar 2023215.00230.00230.00215.00215.0037
16 Mar 2023215.00234.00220.00215.00215.003,624
15 Mar 2023215.00225.75224.75215.00215.00109
14 Mar 2023215.00225.75203.00215.00215.001,080
13 Mar 2023215.00227.00227.00215.00215.003,303
10 Mar 2023220.00230.00200.30215.00215.001,390
09 Mar 2023225.00224.00210.00220.00220.002,221
08 Mar 2023225.00230.00220.10225.00225.001,951
07 Mar 2023220.00227.00210.00225.00225.002,834
06 Mar 2023220.00230.00211.00220.00220.0034
03 Mar 2023215.00230.00211.00230.00230.009,978
02 Mar 2023215.00204.00200.30215.00215.0094
01 Mar 2023215.00230.00204.00215.00215.002,124
28 Feb 2023220.00204.00204.00215.00215.00100
27 Feb 2023215.00219.00204.00220.00220.001,234
24 Feb 2023215.00230.00200.00215.00215.0029
23 Feb 2023215.00215.00215.00215.00215.00-
22 Feb 2023215.00220.00204.00215.00215.00206
21 Feb 2023215.00230.00204.00215.00215.00399
20 Feb 2023215.00224.60222.00215.00215.00504
17 Feb 2023215.00230.00230.00215.00215.006
16 Feb 2023215.00230.00203.00230.00230.005,132
15 Feb 2023215.00226.95220.00220.00220.00600
14 Feb 2023220.00219.00210.00215.00215.004,279
13 Feb 2023230.00240.00220.00225.00225.001,096
10 Feb 2023240.00260.00220.00240.00240.00324
09 Feb 2023245.00260.00231.00240.00240.001,063
08 Feb 2023245.00243.00243.00245.00245.0054
07 Feb 2023235.00233.00233.00245.00245.003,429
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...