Mulberry Group plc MUL
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 241,00+3,00 (+%1,26)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |