UK Markets close in 6 hrs 5 mins

Mulberry Group plc (MUL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
236.00-1.00 (-0.42%)
As of 3:58PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2021------
21 Apr 2021------
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021240.00260.00240.00249.00249.004,087
08 Apr 2021238.00260.00236.00249.00249.001,834
07 Apr 2021240.00260.00236.00249.00249.001,632
06 Apr 2021256.00258.00241.10251.00251.004,744
01 Apr 2021234.00268.00234.00236.00236.0027,860
31 Mar 2021268.00270.00244.48257.00257.005,474
30 Mar 2021265.00265.00244.00257.00257.001,674
29 Mar 2021250.00286.00250.00261.00261.00682
26 Mar 2021262.00286.00250.52264.00264.004,712
25 Mar 2021280.00286.00280.00267.00267.001,250
24 Mar 2021278.00278.00260.00266.00266.00314
23 Mar 2021260.20272.00260.20266.00266.00157
22 Mar 2021268.00268.00268.00271.00271.00500
19 Mar 2021262.32272.00262.00267.00267.001,579
18 Mar 2021254.00254.00252.00266.00266.002
17 Mar 2021278.00278.00252.00266.00266.001,508
16 Mar 2021266.00288.00264.00272.00272.0012,367
15 Mar 2021286.00296.00264.00276.00276.005,713
12 Mar 2021240.00296.00236.28291.00291.0021,967
11 Mar 2021238.00240.00222.90230.00230.001,744
10 Mar 2021230.00230.00230.00230.00230.00-
09 Mar 2021222.00237.82222.00230.00230.003,961
08 Mar 2021230.00230.00230.00230.00230.00213
05 Mar 2021220.24231.40220.24230.00230.00435
04 Mar 2021228.00232.00220.00227.00227.002,601
03 Mar 2021220.00232.00220.00227.00227.002,190
02 Mar 2021231.60231.60231.60229.00229.00863
01 Mar 2021228.00228.00227.10222.00222.00753
26 Feb 2021220.00240.00220.00219.00219.002,056
25 Feb 2021239.00239.00220.00231.00231.00118
24 Feb 2021238.00238.00238.00231.00231.00787
23 Feb 2021230.00238.00220.00230.00230.003,469
22 Feb 2021230.00240.00220.00232.00232.005,518
19 Feb 2021238.00240.00222.00235.00235.0011,028
18 Feb 2021247.50250.00238.00244.00244.001,537
17 Feb 2021250.00250.00240.00244.00244.002,773
16 Feb 2021248.00250.00240.50245.00245.001,284
15 Feb 2021240.00257.10240.00250.00250.001,244
12 Feb 2021246.00260.00240.00250.00250.006,388
11 Feb 2021260.00260.00244.00252.00252.009,622
10 Feb 2021258.00270.00242.00260.00260.006,501
09 Feb 2021246.00248.00222.00245.00245.002,199
08 Feb 2021220.00242.00212.00238.00238.006,263
05 Feb 2021214.48214.48212.00226.00226.00316
04 Feb 2021221.00221.00221.00221.00221.00-
03 Feb 2021214.00238.00212.00212.00212.00512
02 Feb 2021238.00238.00230.00221.00221.001,539
01 Feb 2021238.00240.00238.00226.00226.005
29 Jan 2021214.00238.00214.00221.00221.00282
28 Jan 2021240.00240.00216.00222.00222.005,186
27 Jan 2021244.00244.00244.00228.00228.005
26 Jan 2021240.00240.00224.00233.00233.003,170
25 Jan 2021243.00243.00224.00234.00234.00524
22 Jan 2021243.00243.00224.40234.00234.001,544
21 Jan 2021224.00244.00222.00234.00234.001,318
20 Jan 2021224.00224.00224.00234.00234.00271
19 Jan 2021224.00224.00224.00234.00234.00250
18 Jan 2021224.00244.00224.00234.00234.007,791
15 Jan 2021214.00244.00212.44245.00245.006,489
14 Jan 2021212.00212.00210.00217.00217.00561
13 Jan 2021212.00232.00212.00217.00217.002,572
12 Jan 2021228.00235.52210.00223.00223.002,438
11 Jan 2021216.00220.00200.00217.00217.004,972
08 Jan 2021210.00222.00193.00199.00199.003,706
07 Jan 2021224.00242.00202.00217.00217.0028,315
06 Jan 2021212.36225.00206.00208.00208.007,441
05 Jan 2021230.00230.00230.00216.00216.00190
04 Jan 2021210.00230.00210.00216.00216.006,122
31 Dec 2020218.00242.00218.00228.00228.00210
30 Dec 2020226.00241.28225.00221.00221.006,662
29 Dec 2020202.00240.00202.00232.00232.006,704
24 Dec 2020213.00213.00213.00213.00213.00-
23 Dec 2020202.00222.00202.00212.00212.00110
22 Dec 2020202.00219.19202.00212.00212.001,537
21 Dec 2020199.75220.00191.00206.00206.00672
18 Dec 2020202.00208.00191.00213.00213.004,119
17 Dec 2020218.00238.00201.50204.00204.0014,611
16 Dec 2020240.00240.00240.00240.00240.00-
15 Dec 2020250.00250.00227.32235.00235.001,160
14 Dec 2020222.00244.00220.00235.00235.001,252
11 Dec 2020250.00250.00250.00235.00235.00400
10 Dec 2020236.00236.00220.00235.00235.002,239
09 Dec 2020248.00248.00227.60228.00228.00245
08 Dec 2020240.36258.00238.00243.00243.00607
07 Dec 2020235.50235.50235.50238.00238.002
04 Dec 2020246.00246.00230.00238.00238.00228
03 Dec 2020260.00260.00234.00238.00238.003,945
02 Dec 2020235.00235.00230.00245.00245.00460
01 Dec 2020242.00260.00230.00245.00245.0011,544
30 Nov 2020272.00286.00250.28247.00247.008,536
27 Nov 2020274.00285.52260.00267.00267.007,941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...