Mulberry Group plc (AIM:MUL)
London · Delayed Price · Currency is GBP · Price in GBX 98.66
+1.16 (1.19%)
Sep 15, 2025, 2:09 PM GMT+1
Mulberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 97.50 | 101.10 | 91.50 | 97.50 | 97.50 | - | 558 |
| Sep 11, 2025 | 97.50 | 105.00 | 91.50 | 97.50 | 97.50 | - | 662 |
| Sep 10, 2025 | 92.50 | 97.50 | 90.00 | 97.50 | 97.50 | 5.41% | 1,554 |
| Sep 9, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 834 |
| Sep 8, 2025 | 92.50 | 95.00 | 90.50 | 92.50 | 92.50 | - | 567 |
| Sep 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | 5,619 |
| Sep 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 5,619 |
| Sep 3, 2025 | 96.00 | 100.00 | 90.00 | 90.00 | 90.00 | -6.25% | 5,619 |
| Sep 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 5 |
| Sep 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 29, 2025 | 97.66 | 103.00 | 96.00 | 96.00 | 96.00 | -8.57% | 5 |
| Aug 28, 2025 | 97.00 | 105.00 | 91.50 | 105.00 | 105.00 | 5.00% | 1,077 |
| Aug 27, 2025 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | -2.44% | 533 |
| Aug 26, 2025 | 100.60 | 102.50 | 100.60 | 102.50 | 102.50 | - | 1,435 |
| Aug 22, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 5.13% | - |
| Aug 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Aug 20, 2025 | 104.00 | 104.00 | 93.00 | 97.50 | 97.50 | - | 1,500 |
| Aug 19, 2025 | 104.00 | 104.00 | 92.55 | 97.50 | 97.50 | - | 179 |
| Aug 18, 2025 | 104.80 | 105.00 | 90.00 | 97.50 | 97.50 | -2.50% | 2,194 |
| Aug 15, 2025 | 102.00 | 102.00 | 97.55 | 100.00 | 100.00 | - | 6,000 |
| Aug 14, 2025 | 101.10 | 101.10 | 93.25 | 100.00 | 100.00 | - | 509 |
| Aug 13, 2025 | 94.11 | 105.00 | 89.25 | 100.00 | 100.00 | 11.11% | 22,637 |
| Aug 12, 2025 | 94.80 | 100.00 | 85.00 | 90.00 | 90.00 | - | 10,391 |
| Aug 11, 2025 | 100.00 | 100.00 | 85.00 | 90.00 | 90.00 | -2.70% | 4,097 |
| Aug 8, 2025 | 88.90 | 99.70 | 88.90 | 92.50 | 92.50 | - | 445 |
| Aug 7, 2025 | 85.00 | 100.00 | 85.00 | 92.50 | 92.50 | - | 874 |
| Aug 6, 2025 | 99.70 | 99.70 | 92.50 | 92.50 | 92.50 | - | 150 |
| Aug 5, 2025 | 100.00 | 100.00 | 92.50 | 92.50 | 92.50 | - | 2,250 |
| Aug 4, 2025 | 99.70 | 100.00 | 92.50 | 92.50 | 92.50 | - | 1,979 |
| Aug 1, 2025 | 85.00 | 100.00 | 85.00 | 92.50 | 92.50 | - | 510 |
| Jul 31, 2025 | 98.80 | 98.80 | 88.20 | 92.50 | 92.50 | - | 1,516 |
| Jul 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 29, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 28, 2025 | 100.00 | 100.00 | 85.00 | 92.50 | 92.50 | - | 15 |
| Jul 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 24, 2025 | 85.00 | 100.00 | 85.00 | 92.50 | 92.50 | - | 2,871 |
| Jul 23, 2025 | 87.80 | 92.50 | 85.00 | 92.50 | 92.50 | - | 200 |
| Jul 22, 2025 | 87.80 | 92.50 | 87.80 | 92.50 | 92.50 | - | 500 |
| Jul 21, 2025 | 99.25 | 99.25 | 92.50 | 92.50 | 92.50 | - | 1,003 |
| Jul 18, 2025 | 85.00 | 100.00 | 85.00 | 92.50 | 92.50 | - | 86 |
| Jul 17, 2025 | 87.80 | 92.50 | 87.80 | 92.50 | 92.50 | - | 3,048 |
| Jul 16, 2025 | 99.75 | 99.75 | 87.80 | 92.50 | 92.50 | - | 196 |
| Jul 15, 2025 | 85.00 | 100.00 | 85.00 | 92.50 | 92.50 | - | 3,867 |
| Jul 14, 2025 | 100.00 | 100.00 | 87.80 | 92.50 | 92.50 | - | 803 |
| Jul 11, 2025 | 85.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 924 |
| Jul 10, 2025 | 95.00 | 100.00 | 85.00 | 92.50 | 92.50 | -5.13% | 425 |
| Jul 9, 2025 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | - | 437 |
| Jul 8, 2025 | 99.20 | 100.00 | 97.50 | 97.50 | 97.50 | - | 13,916 |
| Jul 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Jul 4, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | - |