UK Markets closed

Mulberry Group plc (MUL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
330.000.00 (0.00%)
At close: 03:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021318.00339.00318.00330.00330.001,020
30 Nov 2021330.00350.00318.00330.00330.009,729
29 Nov 2021325.00340.00310.00314.00314.004,388
26 Nov 2021350.00380.00310.00325.00325.008,592
25 Nov 2021365.00369.00350.00365.00365.0010,796
24 Nov 2021300.00388.75300.00370.00370.00114,007
23 Nov 2021302.00311.70291.00302.00302.005,122
22 Nov 2021310.00320.00284.00302.00302.001,000
19 Nov 2021310.00300.40300.40310.00310.00706
18 Nov 2021310.00317.00315.00310.00310.00513
17 Nov 2021310.00317.00302.00310.00310.002,530
16 Nov 2021310.00317.00302.00310.00310.00775
15 Nov 2021310.00301.00301.00310.00310.00393
12 Nov 2021290.00319.00280.00310.00310.005,518
11 Nov 2021285.00300.00273.00285.00285.005,235
10 Nov 2021285.00292.00273.00285.00285.00321
09 Nov 2021285.00285.00285.00285.00285.00-
08 Nov 2021285.00292.00272.55285.00285.001,905
05 Nov 2021285.00298.74272.55285.00285.002,001
04 Nov 2021285.00300.00290.00285.00285.001,938
03 Nov 2021285.00285.00270.60285.00285.008,060
02 Nov 2021285.00285.00285.00285.00285.00-
01 Nov 2021285.00300.00270.00285.00285.002
29 Oct 2021290.00300.00270.00285.00285.003,672
28 Oct 2021290.00300.00280.00290.00290.0058
27 Oct 2021290.00299.00281.00290.00290.00160
26 Oct 2021295.00287.00281.00290.00290.00640
25 Oct 2021295.00310.00287.00295.00295.001,889
22 Oct 2021295.00290.00290.00295.00295.009
21 Oct 2021295.00305.00304.75295.00295.002,619
20 Oct 2021300.00308.00287.00295.00295.00235
19 Oct 2021300.00308.00308.00300.00300.0031
18 Oct 2021300.00308.00308.00300.00300.00260
15 Oct 2021300.00309.00285.00300.00300.00554
14 Oct 2021295.00308.00276.00300.00300.002,546
13 Oct 2021305.00311.00290.00295.00295.002,729
12 Oct 2021305.00315.00290.60305.00305.001,475
11 Oct 2021305.00293.60293.60305.00305.00218
08 Oct 2021305.00290.00290.00305.00305.0086
07 Oct 2021305.00317.00290.00305.00305.001,497
06 Oct 2021305.00320.00290.00305.00305.004,934
05 Oct 2021310.00304.18304.18310.00310.001,000
04 Oct 2021310.00317.00303.75310.00310.001,833
01 Oct 2021310.00317.00316.00310.00310.002,000
30 Sept 2021310.00310.00310.00310.00310.00-
29 Sept 2021310.00317.00302.00310.00310.002,669
28 Sept 2021315.00324.00300.00310.00310.001,323
27 Sept 2021315.00319.00317.75315.00315.008,490
24 Sept 2021310.00319.00310.00315.00315.0016,257
23 Sept 2021310.00319.00306.00310.00310.005,000
22 Sept 2021300.00317.44304.00304.00304.007,492
21 Sept 2021295.00310.00290.00300.00300.002,933
20 Sept 2021275.00320.00280.00295.00295.0025,040
17 Sept 2021270.00278.00260.00270.00270.00266
16 Sept 2021275.00274.80261.00270.00270.002,017
15 Sept 2021280.00290.00260.00275.00275.001,110
14 Sept 2021280.00290.00290.00280.00280.0017
13 Sept 2021280.00288.00270.00280.00280.001,463
10 Sept 2021280.00290.00270.00280.00280.00591
09 Sept 2021280.00290.00270.40280.00280.00427
08 Sept 2021280.00290.00270.00280.00280.002,175
07 Sept 2021280.00290.00283.60280.00280.00426
06 Sept 2021280.00288.00270.20280.00280.00690
03 Sept 2021290.00290.00270.20280.00280.001,458
02 Sept 2021290.00290.00270.25280.00280.002,635
01 Sept 2021290.00290.00270.25280.00280.00856
31 Aug 2021290.00290.00290.00280.00280.0021
27 Aug 2021290.00288.00286.80280.00280.00521
26 Aug 2021290.00290.00270.20280.00280.00321
25 Aug 2021290.00290.00270.20280.00280.0070
24 Aug 2021290.00290.00270.00280.00280.005,138
23 Aug 2021295.00293.40270.00285.00285.001,274
20 Aug 2021295.00294.00294.00285.00285.0010
19 Aug 2021295.00295.45274.80285.00285.002,307
18 Aug 2021295.00298.00277.00285.00285.003,730
17 Aug 2021295.00320.00270.00285.00285.002,925
16 Aug 2021295.00305.60287.70300.00300.00669
13 Aug 2021300.00300.00300.00300.00300.00-
12 Aug 2021295.00302.20287.65300.00300.00626
11 Aug 2021295.00303.75286.00300.00300.005,734
10 Aug 2021300.00300.00300.00300.00300.00-
09 Aug 2021295.00304.80304.80300.00300.001,000
06 Aug 2021295.00305.60286.00300.00300.001,471
05 Aug 2021300.00300.00300.00300.00300.00-
04 Aug 2021295.00320.00307.79300.00300.00557
03 Aug 2021295.00283.00283.00300.00300.0028
02 Aug 2021280.00310.00270.00300.00300.0012,527
30 Jul 2021280.00295.00268.15280.00280.004,153
29 Jul 2021280.00287.00286.00280.00280.001,299
28 Jul 2021280.00288.80267.00280.00280.002,936
27 Jul 2021305.00300.00271.00280.00280.0010,217
26 Jul 2021315.00324.00300.00310.00310.002,894
23 Jul 2021310.00330.00310.00315.00315.008,287
22 Jul 2021310.00320.00296.00305.00305.001,504
21 Jul 2021290.00310.40293.60305.00305.005,983
20 Jul 2021290.00300.00300.00290.00290.0016
19 Jul 2021310.00300.00290.00290.00290.006,287
16 Jul 2021310.00309.00308.00305.00305.001,878
15 Jul 2021305.00290.60290.60305.00305.00500
14 Jul 2021305.00293.55293.55305.00305.00350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...