Mulberry Group plc MUL
LSE · United Kingdom · Consumer Non-Durables
GBp 241.00+3.00 (+1.26%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 238.00 | 0.00% | GBp 238.00 | GBp 250.00 | GBp 230.00 | 3.28K |
| 2026-09-29 | GBp 238.00 | -0.83% | GBp 232.00 | GBp 243.92 | GBp 226.00 | 24.05K |
| 2026-09-28 | GBp 240.00 | -7.69% | GBp 260.00 | GBp 260.00 | GBp 230.00 | 23.47K |
| 2026-09-25 | GBp 260.00 | -1.89% | GBp 265.00 | GBp 270.00 | GBp 250.25 | 18.80K |
| 2026-09-24 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 1.84K |
| 2026-09-23 | GBp 265.00 | -3.99% | GBp 276.00 | GBp 280.00 | GBp 260.00 | 27.06K |
| 2026-09-22 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 277.00 | GBp 266.40 | 2.38K |
| 2026-09-21 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 286.00 | GBp 266.00 | 12.25K |
| 2026-09-18 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 286.00 | GBp 266.20 | 1.79K |
| 2026-09-17 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 286.00 | GBp 266.00 | 8.64K |
| 2026-09-16 | GBp 276.00 | +2.22% | GBp 276.00 | GBp 286.00 | GBp 266.00 | 4.22K |
| 2026-09-15 | GBp 270.00 | -3.57% | GBp 280.00 | GBp 290.00 | GBp 266.00 | 27.30K |
| 2026-09-14 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 290.00 | GBp 270.00 | 27.01K |
| 2026-09-11 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 290.00 | GBp 270.00 | 10.71K |
| 2026-09-10 | GBp 280.00 | -1.75% | GBp 285.00 | GBp 290.00 | GBp 271.00 | 25.51K |
| 2026-09-09 | GBp 285.00 | +7.14% | GBp 270.00 | GBp 290.00 | GBp 264.00 | 21.53K |
| 2026-09-08 | GBp 266.00 | -0.75% | GBp 268.00 | GBp 276.00 | GBp 260.00 | 9.77K |
| 2026-09-07 | GBp 268.00 | +5.51% | GBp 255.00 | GBp 276.00 | GBp 253.20 | 32.10K |
| 2026-09-04 | GBp 254.00 | -0.39% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 13.66K |
| 2026-09-03 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 251.00 | 18.71K |
| 2026-09-02 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 18.69K |
| 2026-09-01 | GBp 255.00 | +2.00% | GBp 245.00 | GBp 260.00 | GBp 240.00 | 14.21K |
| 2026-08-28 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 260.00 | GBp 240.00 | 38.08K |
| 2026-08-27 | GBp 250.00 | +4.17% | GBp 240.00 | GBp 260.00 | GBp 230.00 | 36.59K |
| 2026-08-26 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 250.00 | GBp 230.00 | 16.19K |
| 2026-08-25 | GBp 240.00 | -2.04% | GBp 245.00 | GBp 249.50 | GBp 230.00 | 28.15K |
| 2026-08-24 | GBp 245.00 | +8.89% | GBp 225.00 | GBp 250.00 | GBp 220.00 | 77.79K |
| 2026-08-21 | GBp 225.00 | +7.14% | GBp 205.00 | GBp 227.00 | GBp 200.10 | 54.60K |
| 2026-08-20 | GBp 210.00 | -6.67% | GBp 225.00 | GBp 220.00 | GBp 200.00 | 21.85K |
| 2026-08-19 | GBp 225.00 | -0.44% | GBp 235.00 | GBp 240.00 | GBp 218.65 | 23.61K |
| 2026-08-18 | GBp 226.00 | -2.16% | GBp 231.00 | GBp 240.00 | GBp 222.00 | 54.46K |
| 2026-08-17 | GBp 231.00 | +5.00% | GBp 221.00 | GBp 236.00 | GBp 216.00 | 44.69K |
| 2026-08-14 | GBp 220.00 | +4.27% | GBp 211.00 | GBp 226.00 | GBp 210.00 | 48.43K |
| 2026-08-13 | GBp 211.00 | +2.93% | GBp 205.00 | GBp 216.00 | GBp 206.00 | 20.20K |
| 2026-08-12 | GBp 205.00 | +7.89% | GBp 190.00 | GBp 210.00 | GBp 195.00 | 52.81K |
| 2026-08-11 | GBp 190.00 | +8.57% | GBp 175.00 | GBp 195.00 | GBp 175.00 | 23.94K |
| 2026-08-10 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 2.29K |
| 2026-08-07 | GBp 175.00 | +2.94% | GBp 170.00 | GBp 180.00 | GBp 165.00 | 4.95K |
| 2026-08-06 | GBp 170.00 | +4.62% | GBp 162.50 | GBp 175.00 | GBp 165.00 | 17.63K |
| 2026-08-05 | GBp 162.50 | +3.17% | GBp 157.50 | GBp 165.00 | GBp 159.00 | 9.72K |
| 2026-08-04 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 163.00 | GBp 155.00 | 16.47K |
| 2026-08-03 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 16.94K |
| 2026-07-31 | GBp 157.50 | +1.61% | GBp 155.00 | GBp 160.00 | GBp 155.00 | 8.87K |
| 2026-07-30 | GBp 155.00 | +3.33% | GBp 150.00 | GBp 165.00 | GBp 149.00 | 20.21K |
| 2026-07-29 | GBp 150.00 | +1.69% | GBp 147.50 | GBp 155.00 | GBp 148.50 | 1.83K |
| 2026-07-28 | GBp 147.50 | +1.72% | GBp 145.00 | GBp 150.00 | GBp 140.00 | 2.55K |
| 2026-07-27 | GBp 145.00 | 0.00% | GBp 145.00 | GBp 150.00 | GBp 140.00 | 2.95K |
| 2026-07-24 | GBp 145.00 | +1.75% | GBp 142.50 | GBp 150.00 | GBp 140.00 | 8.28K |
| 2026-07-23 | GBp 142.50 | +1.79% | GBp 140.00 | GBp 145.88 | GBp 137.75 | 22.89K |
| 2026-07-22 | GBp 140.00 | +2.19% | GBp 137.00 | GBp 145.00 | GBp 132.00 | 13.77K |
| 2026-07-21 | GBp 137.00 | 0.00% | GBp 137.00 | GBp 142.00 | GBp 142.00 | 145 |
| 2026-07-20 | GBp 137.00 | 0.00% | GBp 137.00 | GBp 142.00 | GBp 132.00 | 149 |
| 2026-07-17 | GBp 137.00 | +0.74% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 2.44K |
| 2026-07-16 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 1.47K |
| 2026-07-15 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 1.48K |
| 2026-07-14 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 140.00 | 3 |
| 2026-07-13 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.88 | 1.88K |
| 2026-07-10 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 139.00 | GBp 132.00 | 3.67K |
| 2026-07-09 | GBp 136.00 | -1.81% | GBp 138.50 | GBp 141.75 | GBp 132.00 | 4.48K |
| 2026-07-08 | GBp 138.50 | 0.00% | GBp 138.50 | GBp 142.00 | GBp 135.00 | 40 |
| 2026-07-07 | GBp 138.50 | 0.00% | GBp 138.50 | GBp 138.25 | GBp 135.00 | 3.59K |
| 2026-07-06 | GBp 138.50 | +1.84% | GBp 136.00 | GBp 142.00 | GBp 132.00 | 8.51K |
| 2026-07-03 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 370 |
| 2026-07-02 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 97 |
| 2026-07-01 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.40 | 6.14K |
| 2026-06-30 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 134.00 | 1.20K |
| 2026-06-29 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 648 |
| 2026-06-26 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 134.00 | GBp 134.00 | 87 |
| 2026-06-25 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 140.00 | 192 |
| 2026-06-24 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 310 |
| 2026-06-23 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 132.00 | 21.23K |
| 2026-06-22 | GBp 136.00 | +3.42% | GBp 131.50 | GBp 135.00 | GBp 129.20 | 19.03K |
| 2026-06-19 | GBp 131.50 | 0.00% | GBp 130.00 | GBp 135.00 | GBp 128.00 | 6.94K |
| 2026-06-18 | GBp 131.50 | 0.00% | GBp 131.50 | GBp 134.86 | GBp 128.75 | 1.80K |
| 2026-06-17 | GBp 131.50 | +3.14% | GBp 127.50 | GBp 134.86 | GBp 128.00 | 9.35K |
| 2026-06-16 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 128.00 | 16.78K |
| 2026-06-15 | GBp 127.50 | +1.19% | GBp 126.00 | GBp 130.00 | GBp 122.00 | 7.95K |
| 2026-06-12 | GBp 126.00 | 0.00% | GBp 126.00 | GBp 130.00 | GBp 123.60 | 5.16K |
| 2026-06-11 | GBp 126.00 | 0.00% | GBp 126.00 | GBp 125.00 | GBp 125.00 | 15.00K |
| 2026-06-10 | GBp 126.00 | 0.00% | GBp 126.00 | GBp 123.60 | GBp 122.00 | 3.29K |
| 2026-06-09 | GBp 126.00 | +2.86% | GBp 122.50 | GBp 125.00 | GBp 120.00 | 11.05K |
| 2026-06-08 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 121.60 | 260 |
| 2026-06-05 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 121.60 | 4.50K |
| 2026-06-04 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 120.00 | 9.16K |
| 2026-06-03 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 120.00 | 14.43K |
| 2026-06-02 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 120.00 | 2.05K |
| 2026-06-01 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 120.00 | 844 |
| 2026-05-29 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 120.00 | 6.92K |
| 2026-05-28 | GBp 122.50 | 0.00% | GBp 122.50 | GBp 125.00 | GBp 120.00 | 3.66K |
| 2026-05-27 | GBp 122.50 | +6.52% | GBp 115.00 | GBp 125.00 | GBp 115.00 | 28.76K |