Mulberry Group plc (AIM:MUL)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
-5.00 (-5.00%)
Mar 6, 2026, 8:09 AM GMT
Mulberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | - | -5.00% | 2,036 |
| Mar 5, 2026 | 100.00 | 105.00 | 96.26 | 100.00 | 100.00 | - | 1,102 |
| Mar 4, 2026 | 100.00 | 97.00 | 97.00 | 100.00 | 100.00 | - | 1,124 |
| Mar 3, 2026 | 100.00 | 102.00 | 95.00 | 100.00 | 100.00 | - | 668 |
| Mar 2, 2026 | 102.00 | 105.00 | 96.26 | 100.00 | 100.00 | -1.96% | 5,623 |
| Feb 27, 2026 | 102.50 | 102.40 | 100.59 | 102.00 | 102.00 | -0.49% | 6,671 |
| Feb 26, 2026 | 100.00 | 105.00 | 96.00 | 102.50 | 102.50 | 2.50% | 9,116 |
| Feb 25, 2026 | 100.00 | 102.00 | 96.10 | 100.00 | 100.00 | - | 1,523 |
| Feb 24, 2026 | 100.00 | 96.25 | 95.00 | 100.00 | 100.00 | - | 152 |
| Feb 23, 2026 | 100.00 | 105.00 | 96.10 | 100.00 | 100.00 | - | 9,079 |
| Feb 20, 2026 | 100.00 | 105.00 | 105.00 | 100.00 | 100.00 | - | 54 |
| Feb 19, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 1,692 |
| Feb 18, 2026 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | -2.44% | 1,853 |
| Feb 17, 2026 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | - | 4,321 |
| Feb 16, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 13, 2026 | 102.50 | 105.00 | 100.15 | 102.50 | 102.50 | - | 1,042 |
| Feb 12, 2026 | 102.50 | 103.00 | 103.00 | 102.50 | 102.50 | - | 1 |
| Feb 11, 2026 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | - | 27 |
| Feb 10, 2026 | 100.15 | 100.15 | 100.15 | 102.50 | 102.50 | - | 848 |
| Feb 9, 2026 | 107.50 | 107.00 | 100.15 | 102.50 | 102.50 | -4.65% | 20,965 |
| Feb 6, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Feb 5, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Feb 4, 2026 | 107.50 | 115.00 | 105.00 | 107.50 | 107.50 | - | 1,046 |
| Feb 3, 2026 | 107.50 | 106.00 | 105.00 | 107.50 | 107.50 | - | 412 |
| Feb 2, 2026 | 107.50 | 110.00 | 107.05 | 107.50 | 107.50 | - | 1,791 |
| Jan 30, 2026 | 107.50 | 109.75 | 105.00 | 107.50 | 107.50 | - | 6,675 |
| Jan 29, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 1,798 |
| Jan 28, 2026 | 109.85 | 110.00 | 105.00 | 107.50 | 107.50 | - | 1,422 |
| Jan 27, 2026 | 107.50 | 110.00 | 110.00 | 107.50 | 107.50 | - | 413 |
| Jan 26, 2026 | 107.50 | 110.00 | 107.11 | 107.50 | 107.50 | - | 2,818 |
| Jan 23, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 1,203 |
| Jan 22, 2026 | 109.10 | 110.00 | 106.26 | 107.50 | 107.50 | - | 1,504 |
| Jan 21, 2026 | 106.26 | 109.10 | 106.26 | 107.50 | 107.50 | - | 2,125 |
| Jan 20, 2026 | 107.50 | 106.26 | 106.26 | 107.50 | 107.50 | - | 453 |
| Jan 19, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 1,075 |
| Jan 16, 2026 | 112.35 | 112.35 | 105.00 | 107.50 | 107.50 | -2.27% | 4,585 |
| Jan 15, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 3,660 |
| Jan 14, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 4.76% | 25,456 |
| Jan 13, 2026 | 105.00 | 108.00 | 101.66 | 105.00 | 105.00 | - | 9,833 |
| Jan 12, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 322 |
| Jan 9, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 987 |
| Jan 8, 2026 | 107.50 | 110.00 | 100.00 | 105.00 | 105.00 | -2.33% | 10,351 |
| Jan 7, 2026 | 107.50 | 110.00 | 109.50 | 107.50 | 107.50 | - | 447 |
| Jan 6, 2026 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2.38% | 38,718 |
| Jan 5, 2026 | 100.09 | 110.00 | 100.09 | 105.00 | 105.00 | - | 2,152 |
| Jan 2, 2026 | 105.00 | 110.00 | 101.60 | 105.00 | 105.00 | - | 5,171 |
| Dec 31, 2025 | 105.00 | 109.00 | 100.10 | 105.00 | 105.00 | - | 1,937 |
| Dec 30, 2025 | 105.00 | 109.00 | 109.00 | 105.00 | 105.00 | - | 3,543 |
| Dec 29, 2025 | 105.00 | 110.00 | 101.60 | 105.00 | 105.00 | - | 1,005 |
| Dec 24, 2025 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 34,528 |