UK markets open in 2 hours 39 minutes
NIKKEI 225
37,897.94 +269.46 (+0.72%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,346.90 +4.40 (+0.19%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,381.08 +59.64 (+0.12%)
Mulberry Group plc (MUL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:43PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | 1,401 |
| 24 Apr 2024 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 43 |
| 23 Apr 2024 | 110.00 | 115.00 | 101.20 | 107.50 | 107.50 | 1,712 |
| 22 Apr 2024 | 110.00 | 120.00 | 101.20 | 107.50 | 107.50 | 3,691 |
| 19 Apr 2024 | 120.00 | 125.00 | 110.00 | 112.50 | 112.50 | 6,412 |
| 18 Apr 2024 | 115.00 | 124.40 | 122.60 | 117.50 | 117.50 | 1,210 |
| 17 Apr 2024 | 110.00 | 125.00 | 100.00 | 103.00 | 103.00 | 18,486 |
| 16 Apr 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 83 |
| 15 Apr 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 174 |
| 12 Apr 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 3,749 |
| 11 Apr 2024 | 110.00 | 120.00 | 102.20 | 110.00 | 110.00 | 69 |
| 10 Apr 2024 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | 2,626 |
| 09 Apr 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 300 |
| 08 Apr 2024 | 110.00 | 120.00 | 111.10 | 110.00 | 110.00 | 695 |
| 05 Apr 2024 | 110.00 | 115.00 | 101.10 | 110.00 | 110.00 | 5,560 |
| 04 Apr 2024 | 97.50 | 115.00 | 97.00 | 107.50 | 107.50 | 12,854 |
| 03 Apr 2024 | 97.50 | 105.00 | 95.00 | 100.00 | 100.00 | 1,538 |
| 02 Apr 2024 | 97.50 | 107.00 | 95.00 | 100.00 | 100.00 | 6,271 |
| 28 Mar 2024 | 102.50 | 105.00 | 95.00 | 105.00 | 105.00 | 9,905 |
| 27 Mar 2024 | 110.00 | 110.00 | 100.00 | 102.50 | 102.50 | 1,288 |
| 26 Mar 2024 | 110.00 | 115.00 | 100.45 | 105.00 | 105.00 | 1,268 |
| 25 Mar 2024 | 110.00 | 115.00 | 100.00 | 115.00 | 115.00 | 1,765 |
| 22 Mar 2024 | 115.00 | 120.00 | 100.60 | 107.50 | 107.50 | 24,553 |
| 21 Mar 2024 | 117.50 | 120.00 | 114.40 | 110.00 | 110.00 | 1,115 |
| 20 Mar 2024 | 132.50 | 134.00 | 105.00 | 120.00 | 120.00 | 10,188 |
| 19 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 436 |
| 18 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 120 |
| 15 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 407 |
| 14 Mar 2024 | 132.50 | 130.00 | 130.00 | 125.00 | 125.00 | 26 |
| 13 Mar 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 5,685 |
| 12 Mar 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 150 |
| 11 Mar 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 17 |
| 08 Mar 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 8 |
| 07 Mar 2024 | 135.00 | 127.89 | 127.50 | 125.00 | 125.00 | 104 |
| 06 Mar 2024 | 135.00 | 127.89 | 127.40 | 125.00 | 125.00 | 65 |
| 05 Mar 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 32 |
| 04 Mar 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 40 |
| 01 Mar 2024 | 135.00 | 130.00 | 127.50 | 125.00 | 125.00 | 3,962 |
| 29 Feb 2024 | 135.00 | 137.00 | 120.00 | 125.00 | 125.00 | 1,618 |
| 28 Feb 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 1 |
| 27 Feb 2024 | 125.00 | 130.00 | 127.89 | 125.00 | 125.00 | 785 |
| 26 Feb 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 189 |
| 23 Feb 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 516 |
| 22 Feb 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 482 |
| 21 Feb 2024 | 125.00 | 130.00 | 123.50 | 125.00 | 125.00 | 2,483 |
| 20 Feb 2024 | 125.00 | 130.00 | 128.00 | 125.00 | 125.00 | 445 |
| 19 Feb 2024 | 135.00 | 140.00 | 122.00 | 125.00 | 125.00 | 6,889 |
| 16 Feb 2024 | 135.00 | 140.00 | 123.81 | 130.00 | 130.00 | 3,789 |
| 15 Feb 2024 | 130.00 | 140.00 | 123.70 | 130.00 | 130.00 | 2,107 |
| 14 Feb 2024 | 140.00 | 136.80 | 136.80 | 130.00 | 130.00 | 727 |
| 13 Feb 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 7,546 |
| 12 Feb 2024 | 140.00 | 150.00 | 131.60 | 140.00 | 140.00 | 5,277 |
| 09 Feb 2024 | 140.00 | 150.00 | 131.40 | 140.00 | 140.00 | 17,004 |
| 08 Feb 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 28,020 |
| 07 Feb 2024 | 140.00 | 150.00 | 140.77 | 140.00 | 140.00 | 58 |
| 06 Feb 2024 | 140.00 | 150.00 | 141.10 | 140.00 | 140.00 | 552 |
| 05 Feb 2024 | 127.50 | 142.60 | 120.00 | 137.50 | 137.50 | 32,975 |
| 02 Feb 2024 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | 54,729 |
| 01 Feb 2024 | 140.00 | 150.00 | 120.00 | 127.50 | 127.50 | 12,246 |
| 31 Jan 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 41 |
| 30 Jan 2024 | 140.00 | 150.00 | 130.00 | 130.00 | 130.00 | 590 |
| 29 Jan 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 942 |
| 26 Jan 2024 | 140.00 | 143.00 | 143.00 | 140.00 | 140.00 | 1,049 |
| 25 Jan 2024 | 140.00 | 144.18 | 130.10 | 140.00 | 140.00 | 10,516 |
| 24 Jan 2024 | 135.00 | 144.90 | 130.50 | 135.00 | 135.00 | 9,559 |
| 23 Jan 2024 | 130.00 | 138.00 | 138.00 | 135.00 | 135.00 | 3,613 |
| 22 Jan 2024 | 130.00 | 138.00 | 135.00 | 130.00 | 130.00 | 864 |
| 19 Jan 2024 | 130.00 | 140.00 | 120.40 | 130.00 | 130.00 | 329 |
| 18 Jan 2024 | 135.00 | 140.00 | 136.00 | 130.00 | 130.00 | 462 |
| 17 Jan 2024 | 135.00 | 150.00 | 138.00 | 135.00 | 135.00 | 817 |
| 16 Jan 2024 | 145.00 | 160.00 | 130.00 | 145.00 | 145.00 | 397 |
| 15 Jan 2024 | 145.00 | 160.00 | 148.00 | 145.00 | 145.00 | 230 |
| 12 Jan 2024 | 155.00 | 160.00 | 140.60 | 145.00 | 145.00 | 154 |
| 11 Jan 2024 | 165.00 | 150.00 | 150.00 | 165.00 | 165.00 | 6 |
| 10 Jan 2024 | 165.00 | 180.00 | 150.00 | 150.00 | 150.00 | 7,503 |
| 09 Jan 2024 | 165.00 | 166.11 | 152.10 | 165.00 | 165.00 | 1,203 |
| 08 Jan 2024 | 165.00 | 166.20 | 150.00 | 165.00 | 165.00 | 3,630 |
| 05 Jan 2024 | 165.00 | 168.60 | 166.20 | 165.00 | 165.00 | 1,208 |
| 04 Jan 2024 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 55 |
| 03 Jan 2024 | 165.00 | 173.22 | 151.00 | 165.00 | 165.00 | 377 |
| 02 Jan 2024 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 5,836 |
| 29 Dec 2023 | 165.00 | 168.60 | 168.60 | 165.00 | 165.00 | 522 |
| 28 Dec 2023 | 165.00 | 180.00 | 152.00 | 165.00 | 165.00 | 2,228 |
| 27 Dec 2023 | 165.00 | 180.00 | 152.00 | 165.00 | 165.00 | 18 |
| 22 Dec 2023 | 165.00 | 180.00 | 180.00 | 165.00 | 165.00 | 16 |
| 21 Dec 2023 | 165.00 | 171.00 | 171.00 | 165.00 | 165.00 | 285 |
| 20 Dec 2023 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 512 |
| 19 Dec 2023 | 165.00 | 173.22 | 150.00 | 165.00 | 165.00 | 496 |
| 18 Dec 2023 | 165.00 | 170.00 | 150.00 | 150.00 | 150.00 | 3,570 |
| 15 Dec 2023 | 165.00 | 170.00 | 162.60 | 165.00 | 165.00 | 6,605 |
| 14 Dec 2023 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 1,593 |
| 13 Dec 2023 | 160.00 | 162.60 | 162.60 | 160.00 | 160.00 | 3,000 |
| 12 Dec 2023 | 160.00 | 170.00 | 168.00 | 160.00 | 160.00 | 45 |
| 11 Dec 2023 | 160.00 | 168.00 | 162.95 | 160.00 | 160.00 | 378 |
| 08 Dec 2023 | 160.00 | 163.00 | 163.00 | 160.00 | 160.00 | 6,050 |
| 07 Dec 2023 | 160.00 | 164.00 | 163.00 | 160.00 | 160.00 | 3,025 |
| 06 Dec 2023 | 160.00 | 164.00 | 164.00 | 160.00 | 160.00 | 39 |
| 05 Dec 2023 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 41 |
| 04 Dec 2023 | 160.00 | 167.90 | 151.00 | 165.00 | 165.00 | 1,413 |
| 01 Dec 2023 | 155.00 | 170.00 | 165.80 | 160.00 | 160.00 | 10,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.