Mulberry Group plc - MUL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95	100	100	100	95	722
December 03, 2025	96	100	100	100	95	21,372
December 02, 2025	96	96	96	97	96	4,220
December 01, 2025	96	96	96	100	96	24
November 28, 2025	96	96	96	96	93.04	12,948
November 27, 2025	95	96	96	100	91.1	818
November 26, 2025	95	95	95	100	91.1	924
November 25, 2025	95	95	95	95	90	14
November 24, 2025	95	90	90	100	90	17,772
November 21, 2025	95	95	95	100	90	756
November 20, 2025	95	95	95	100	95	1,002
November 19, 2025	95	95	95	100	90	3,575
November 18, 2025	92.5	95	95	95	92.5	15,000
November 17, 2025	90	92.5	92.5	95	87.5	12,277
November 14, 2025	90	90	90	95	85	4,323
November 13, 2025	90	90	90	95	85	1,369
November 12, 2025	90	90	90	95	86	1,313
November 11, 2025	95	90	90	95	90	1,000
November 10, 2025	90	90	90	95	86	11,397
November 07, 2025	95	90	90	95	86.5	5,889
November 06, 2025	90	90	90	94.5	90	198
November 05, 2025	90	90	90	97	90	540
November 04, 2025	92.5	90	90	97.4	85	1,094
November 03, 2025	95	92.5	92.5	100	85	176
October 31, 2025	95	95	95	100	100	12
October 30, 2025	95	95	95	100	90	18,527
October 29, 2025	90	95	95	100	90	221
October 28, 2025	95	95	95	95	92.6	198
October 27, 2025	95	95	95	95	92.6	251
October 24, 2025	95	95	95	98	95	6,122
October 23, 2025	95	95	95	100	92.6	1,236
October 22, 2025	95	95	95	100	91	915
October 21, 2025	95	95	95	95	92.88	1,238
October 20, 2025	95	95	95	100	90	2,020
October 17, 2025	95	95	95	95	95	14,000
October 16, 2025	95	95	95	97	92.88	1,004
October 15, 2025	92.5	95	95	100	85	14,704
October 14, 2025	92.5	92.5	92.5	100	85	7,361
October 13, 2025	95	92.5	92.5	100	85	310
October 10, 2025	95	95	95	95	95	84,000
October 09, 2025	95	95	95	100	90	6,104
October 08, 2025	95	95	95	98.95	90	5,361
October 07, 2025	97.5	95	95	100	90	9,352
October 06, 2025	97.5	97.5	97.5	100	95.25	1,531
October 03, 2025	92.5	97.5	97.5	100	85	7,665
October 02, 2025	92.5	92.5	92.5	100	92.5	5
October 01, 2025	85.5	92.5	92.5	100	85.5	132
September 30, 2025	86.5	92.5	92.5	100	85	306
September 29, 2025	90	95	90	95	90	400
September 26, 2025	95	95	95	100	85	2,940
September 25, 2025	95	95	95	100	90	160
September 24, 2025	95	95	95	100	90	1,313
September 23, 2025	95	95	95	95	95	2,492
September 22, 2025	97.5	95	95	105	90	1,899
September 19, 2025	100	97.5	97.5	100	90	10,300
September 18, 2025	95	95	95	95	91	1,017
September 17, 2025	95	95	95	95	91	5,062
September 16, 2025	95	95	95	95	95	56,420
September 15, 2025	97.5	95	95	98.8	91	11,811
September 12, 2025	97.5	97.5	97.5	101.1	91.5	558

Mulberry Group plc (MUL.L) LSE