MUL.L - Mulberry Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 261.80 | 261.80 | 244.10 | 261.80 | 261.80 | 847 |
| 02 June 2023 | 260.00 | 244.05 | 244.05 | 255.00 | 255.00 | 100 |
| 01 June 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 255.00 | 527 |
| 31 May 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 255.00 | 42 |
| 30 May 2023 | 255.00 | 259.00 | 243.55 | 255.00 | 255.00 | 1,594 |
| 26 May 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 25 May 2023 | 255.00 | 270.00 | 242.00 | 255.00 | 255.00 | 1,104 |
| 24 May 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 255.00 | 26 |
| 23 May 2023 | 250.00 | 260.00 | 242.20 | 255.00 | 255.00 | 3,880 |
| 22 May 2023 | 260.00 | 258.00 | 244.25 | 250.00 | 250.00 | 3,240 |
| 19 May 2023 | 245.00 | 258.00 | 240.00 | 250.00 | 250.00 | 9,430 |
| 18 May 2023 | 250.00 | 249.50 | 243.25 | 245.00 | 245.00 | 1,897 |
| 17 May 2023 | 245.00 | 253.00 | 243.25 | 250.00 | 250.00 | 2,925 |
| 16 May 2023 | 250.00 | 260.00 | 245.00 | 245.00 | 245.00 | 2,776 |
| 15 May 2023 | 245.00 | 249.00 | 240.00 | 245.00 | 245.00 | 2,526 |
| 12 May 2023 | 245.00 | 246.95 | 245.00 | 240.00 | 240.00 | 3,811 |
| 11 May 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 10 May 2023 | 245.00 | 245.00 | 230.00 | 240.00 | 240.00 | 63 |
| 09 May 2023 | 245.00 | 250.00 | 237.11 | 240.00 | 240.00 | 640 |
| 05 May 2023 | 240.00 | 250.00 | 250.00 | 240.00 | 240.00 | 4 |
| 04 May 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 23 |
| 03 May 2023 | 240.00 | 260.00 | 237.50 | 256.00 | 256.00 | 989 |
| 02 May 2023 | 240.00 | 237.11 | 237.00 | 240.00 | 240.00 | 278 |
| 28 Apr 2023 | 245.00 | 230.00 | 230.00 | 240.00 | 240.00 | 1 |
| 27 Apr 2023 | 240.00 | 247.56 | 230.00 | 240.00 | 240.00 | 372 |
| 26 Apr 2023 | 245.00 | 250.00 | 235.10 | 250.00 | 250.00 | 421 |
| 25 Apr 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 128 |
| 24 Apr 2023 | 240.00 | 235.10 | 235.10 | 240.00 | 240.00 | 182 |
| 21 Apr 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 14,762 |
| 20 Apr 2023 | 230.00 | 243.00 | 233.00 | 240.00 | 240.00 | 1,850 |
| 19 Apr 2023 | 225.00 | 240.00 | 210.00 | 225.00 | 225.00 | 128 |
| 18 Apr 2023 | 225.00 | 240.00 | 210.00 | 210.00 | 210.00 | 5,203 |
| 17 Apr 2023 | 225.00 | 240.00 | 210.00 | 210.00 | 210.00 | 4,744 |
| 14 Apr 2023 | 225.00 | 235.00 | 213.30 | 225.00 | 225.00 | 1,002 |
| 13 Apr 2023 | 210.00 | 228.60 | 210.00 | 225.00 | 225.00 | 8,661 |
| 12 Apr 2023 | 210.00 | 217.18 | 202.50 | 210.00 | 210.00 | 880 |
| 11 Apr 2023 | 210.00 | 202.20 | 200.00 | 210.00 | 210.00 | 695 |
| 06 Apr 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 05 Apr 2023 | 215.00 | 230.00 | 200.00 | 210.00 | 210.00 | 3,872 |
| 04 Apr 2023 | 215.00 | 222.22 | 200.00 | 215.00 | 215.00 | 5,308 |
| 03 Apr 2023 | 215.00 | 230.00 | 230.00 | 215.00 | 215.00 | 5 |
| 31 Mar 2023 | 215.00 | 224.00 | 205.55 | 215.00 | 215.00 | 453 |
| 30 Mar 2023 | 215.00 | 230.00 | 205.55 | 215.00 | 215.00 | 970 |
| 29 Mar 2023 | 215.00 | 205.10 | 205.10 | 215.00 | 215.00 | 805 |
| 28 Mar 2023 | 215.00 | 205.10 | 205.10 | 215.00 | 215.00 | 314 |
| 27 Mar 2023 | 215.00 | 230.00 | 203.50 | 215.00 | 215.00 | 2,325 |
| 24 Mar 2023 | 215.00 | 234.00 | 200.00 | 234.00 | 234.00 | 920 |
| 23 Mar 2023 | 215.00 | 204.50 | 204.50 | 215.00 | 215.00 | 1,000 |
| 22 Mar 2023 | 215.00 | 203.10 | 203.10 | 215.00 | 215.00 | 145 |
| 21 Mar 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 20 Mar 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 17 Mar 2023 | 215.00 | 230.00 | 230.00 | 215.00 | 215.00 | 37 |
| 16 Mar 2023 | 215.00 | 234.00 | 220.00 | 215.00 | 215.00 | 3,624 |
| 15 Mar 2023 | 215.00 | 225.75 | 224.75 | 215.00 | 215.00 | 109 |
| 14 Mar 2023 | 215.00 | 225.75 | 203.00 | 215.00 | 215.00 | 1,080 |
| 13 Mar 2023 | 215.00 | 227.00 | 227.00 | 215.00 | 215.00 | 3,303 |
| 10 Mar 2023 | 220.00 | 230.00 | 200.30 | 215.00 | 215.00 | 1,390 |
| 09 Mar 2023 | 225.00 | 224.00 | 210.00 | 220.00 | 220.00 | 2,221 |
| 08 Mar 2023 | 225.00 | 230.00 | 220.10 | 225.00 | 225.00 | 1,951 |
| 07 Mar 2023 | 220.00 | 227.00 | 210.00 | 225.00 | 225.00 | 2,834 |
| 06 Mar 2023 | 220.00 | 230.00 | 211.00 | 220.00 | 220.00 | 34 |
| 03 Mar 2023 | 215.00 | 230.00 | 211.00 | 230.00 | 230.00 | 9,978 |
| 02 Mar 2023 | 215.00 | 204.00 | 200.30 | 215.00 | 215.00 | 94 |
| 01 Mar 2023 | 215.00 | 230.00 | 204.00 | 215.00 | 215.00 | 2,124 |
| 28 Feb 2023 | 220.00 | 204.00 | 204.00 | 215.00 | 215.00 | 100 |
| 27 Feb 2023 | 215.00 | 219.00 | 204.00 | 220.00 | 220.00 | 1,234 |
| 24 Feb 2023 | 215.00 | 230.00 | 200.00 | 215.00 | 215.00 | 29 |
| 23 Feb 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 22 Feb 2023 | 215.00 | 220.00 | 204.00 | 215.00 | 215.00 | 206 |
| 21 Feb 2023 | 215.00 | 230.00 | 204.00 | 215.00 | 215.00 | 399 |
| 20 Feb 2023 | 215.00 | 224.60 | 222.00 | 215.00 | 215.00 | 504 |
| 17 Feb 2023 | 215.00 | 230.00 | 230.00 | 215.00 | 215.00 | 6 |
| 16 Feb 2023 | 215.00 | 230.00 | 203.00 | 230.00 | 230.00 | 5,132 |
| 15 Feb 2023 | 215.00 | 226.95 | 220.00 | 220.00 | 220.00 | 600 |
| 14 Feb 2023 | 220.00 | 219.00 | 210.00 | 215.00 | 215.00 | 4,279 |
| 13 Feb 2023 | 230.00 | 240.00 | 220.00 | 225.00 | 225.00 | 1,096 |
| 10 Feb 2023 | 240.00 | 260.00 | 220.00 | 240.00 | 240.00 | 324 |
| 09 Feb 2023 | 245.00 | 260.00 | 231.00 | 240.00 | 240.00 | 1,063 |
| 08 Feb 2023 | 245.00 | 243.00 | 243.00 | 245.00 | 245.00 | 54 |
| 07 Feb 2023 | 235.00 | 233.00 | 233.00 | 245.00 | 245.00 | 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 | - |
| *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.