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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	92.5	92.5	92.5	95	90.5	567
September 05, 2025	92.5	92.5	92.5	92.5	92.5	5,619
September 04, 2025	90	90	90	90	90	5,619
September 03, 2025	96	90	90	100	90	5,619
September 02, 2025	96	96	96	96	96	5
September 01, 2025	96	96	96	96	96	0
August 29, 2025	97.66	96	96	103	96	5
August 28, 2025	97	105	105	105	91.5	1,077
August 27, 2025	99	100	100	103	99	533
August 26, 2025	100.6	102.5	102.5	102.5	100.6	1,435
August 22, 2025	102.5	102.5	102.5	102.5	102.5	0
August 21, 2025	97.5	97.5	97.5	97.5	97.5	0
August 20, 2025	104	97.5	97.5	104	93	1,500
August 19, 2025	104	97.5	97.5	104	92.55	179
August 18, 2025	104.8	97.5	97.5	105	90	2,194
August 15, 2025	102	100	100	102	97.55	6,000
August 14, 2025	101.1	100	100	101.1	93.25	509
August 13, 2025	94.11	100	100	105	89.25	22,637
August 12, 2025	94.8	90	90	100	85	10,391
August 11, 2025	100	90	90	100	85	4,097
August 08, 2025	88.9	92.5	92.5	99.7	88.9	445
August 07, 2025	85	92.5	92.5	100	85	874
August 06, 2025	99.7	92.5	92.5	99.7	92.5	150
August 05, 2025	100	92.5	92.5	100	92.5	2,250
August 04, 2025	99.7	92.5	92.5	100	92.5	1,979
August 01, 2025	85	92.5	92.5	100	85	510
July 31, 2025	98.8	92.5	92.5	98.8	88.2	1,516
July 30, 2025	92.5	92.5	92.5	92.5	92.5	0
July 29, 2025	92.5	92.5	92.5	92.5	92.5	0
July 28, 2025	100	92.5	92.5	100	85	15
July 25, 2025	92.5	92.5	92.5	92.5	92.5	0
July 24, 2025	85	92.5	92.5	100	85	2,871
July 23, 2025	87.8	92.5	92.5	92.5	85	200
July 22, 2025	87.8	92.5	92.5	92.5	87.8	500
July 21, 2025	99.25	92.5	92.5	99.25	92.5	1,003
July 18, 2025	85	92.5	92.5	100	85	86
July 17, 2025	87.8	92.5	92.5	92.5	87.8	3,048
July 16, 2025	99.75	92.5	92.5	99.75	87.8	196
July 15, 2025	85	92.5	92.5	100	85	3,867
July 14, 2025	100	92.5	92.5	100	87.8	803
July 11, 2025	85.5	92.5	92.5	100	85	924
July 10, 2025	95	92.5	92.5	100	85	425
July 09, 2025	95.5	97.5	97.5	97.5	95.5	437
July 08, 2025	99.2	97.5	97.5	100	97.5	13,916
July 07, 2025	97.5	97.5	97.5	97.5	97.5	0
July 04, 2025	97.5	97.5	97.5	97.5	97.5	0
July 03, 2025	96.6	100	100	100	96.6	500
July 02, 2025	96.6	100	100	104	95.5	1,684
July 01, 2025	102.5	100	100	102.5	100	281
June 30, 2025	105	100	100	105	96.6	1,868
June 27, 2025	95.5	100	100	100	95.5	41
June 26, 2025	101	100	100	105	95	2,158
June 25, 2025	98.6	100	100	100	98.6	2,000
June 24, 2025	95.5	97.5	97.5	100	95	1,971
June 23, 2025	105	100	100	105	95.5	4,039
June 20, 2025	112	100	100	115	95	17,292
June 19, 2025	111.2	112.5	112.5	112.5	111.2	1,567
June 18, 2025	115	112.5	112.5	115	111.2	281
June 17, 2025	111	112.5	112.5	112.5	110	1,363
June 16, 2025	114.5	110	110	115	110	3,103

Mulberry Group plc (MUL.L) LSE