Mulberry Group plc (AIM:MUL)
London · Delayed Price · Currency is GBP · Price in GBX 99.48
+1.98 (2.03%)
Mar 26, 2026, 2:32 PM GMT
Mulberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 95.00 | 100.00 | 95.00 | 99.48 | - | 2.03% | 11,784 |
| Mar 25, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 575 |
| Mar 24, 2026 | 100.00 | 100.00 | 95.00 | 97.50 | 97.50 | -2.50% | 14,183 |
| Mar 23, 2026 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 17,363 |
| Mar 20, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 57 |
| Mar 19, 2026 | 101.00 | 100.00 | 95.00 | 100.00 | 100.00 | -0.99% | 8,615 |
| Mar 18, 2026 | 101.00 | 105.00 | 97.00 | 101.00 | 101.00 | - | 4,095 |
| Mar 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 16, 2026 | 101.00 | 105.00 | 97.00 | 101.00 | 101.00 | - | 814 |
| Mar 13, 2026 | 101.00 | 105.00 | 97.00 | 101.00 | 101.00 | - | 706 |
| Mar 12, 2026 | 100.00 | 105.00 | 96.77 | 101.00 | 101.00 | 1.00% | 179 |
| Mar 11, 2026 | 100.00 | 96.50 | 95.00 | 100.00 | 100.00 | - | 7,371 |
| Mar 10, 2026 | 96.50 | 100.00 | 93.00 | 100.00 | 100.00 | 3.63% | 5,681 |
| Mar 9, 2026 | 100.00 | 105.00 | 90.00 | 96.50 | 96.50 | -3.50% | 23,366 |
| Mar 6, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 1,441 |
| 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 | 102.50 | 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 | 102.50 | 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 | 107.50 | 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 | 107.50 | 110.00 | 106.26 | 107.50 | 107.50 | - | 1,504 |
| Jan 21, 2026 | 107.50 | 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 | 110.00 | 112.35 | 105.00 | 107.50 | 107.50 | -2.27% | 4,585 |