Mulberry Group plc (AIM:MUL)
London · Delayed Price · Currency is GBP · Price in GBX 220.10
+0.10 (0.05%)
Aug 17, 2026, 11:03 AM GMT
Mulberry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 221.00 | 226.00 | 216.00 | 217.00 | - | -1.36% | 1,614 |
| Aug 14, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 4.27% | 39,430 |
| Aug 13, 2026 | 210.00 | 216.00 | 206.00 | 211.00 | 211.00 | 2.93% | 20,200 |
| Aug 12, 2026 | 190.00 | 210.00 | 195.00 | 205.00 | 205.00 | 7.89% | 52,810 |
| Aug 11, 2026 | 175.00 | 195.00 | 175.00 | 190.00 | 190.00 | 8.57% | 23,942 |
| Aug 10, 2026 | 173.60 | 180.00 | 170.00 | 175.00 | 175.00 | - | 2,294 |
| Aug 7, 2026 | 170.00 | 180.00 | 165.00 | 175.00 | 175.00 | 2.94% | 4,951 |
| Aug 6, 2026 | 162.50 | 175.00 | 165.00 | 170.00 | 170.00 | 4.62% | 17,625 |
| Aug 5, 2026 | 157.50 | 165.00 | 159.00 | 162.50 | 162.50 | 3.17% | 9,722 |
| Aug 4, 2026 | 155.10 | 163.00 | 155.00 | 157.50 | 157.50 | - | 16,473 |
| Aug 3, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 16,938 |
| Jul 31, 2026 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | 1.61% | 8,873 |
| Jul 30, 2026 | 150.00 | 165.00 | 149.00 | 155.00 | 155.00 | 3.33% | 20,207 |
| Jul 29, 2026 | 147.50 | 155.00 | 148.50 | 150.00 | 150.00 | 1.69% | 1,833 |
| Jul 28, 2026 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 1.72% | 2,551 |
| Jul 27, 2026 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | - | 2,949 |
| Jul 24, 2026 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 1.75% | 8,276 |
| Jul 23, 2026 | 140.00 | 145.88 | 137.75 | 142.50 | 142.50 | 1.79% | 22,894 |
| Jul 22, 2026 | 137.00 | 145.00 | 132.00 | 140.00 | 140.00 | 2.19% | 13,769 |
| Jul 21, 2026 | 137.00 | 142.00 | 142.00 | 137.00 | 137.00 | - | 145 |
| Jul 20, 2026 | 137.00 | 142.00 | 132.00 | 137.00 | 137.00 | - | 149 |
| Jul 17, 2026 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | 0.74% | 2,438 |
| Jul 16, 2026 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 1,473 |
| Jul 15, 2026 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 1,477 |
| Jul 14, 2026 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 4 |
| Jul 13, 2026 | 139.00 | 140.00 | 132.88 | 136.00 | 136.00 | - | 1,878 |
| Jul 10, 2026 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | - | 3,666 |
| Jul 9, 2026 | 138.50 | 141.75 | 132.00 | 136.00 | 136.00 | -1.81% | 4,476 |
| Jul 8, 2026 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | - | 40 |
| Jul 7, 2026 | 138.50 | 138.25 | 135.00 | 138.50 | 138.50 | - | 3,589 |
| Jul 6, 2026 | 136.00 | 142.00 | 132.00 | 138.50 | 138.50 | 1.84% | 8,511 |
| Jul 3, 2026 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 370 |
| Jul 2, 2026 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 98 |
| Jul 1, 2026 | 136.00 | 140.00 | 132.40 | 136.00 | 136.00 | - | 6,138 |
| Jun 30, 2026 | 136.00 | 140.00 | 134.00 | 136.00 | 136.00 | - | 1,203 |
| Jun 29, 2026 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 649 |
| Jun 26, 2026 | 136.00 | 134.00 | 134.00 | 136.00 | 136.00 | - | 87 |
| Jun 25, 2026 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 192 |
| Jun 24, 2026 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 310 |
| Jun 23, 2026 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 21,231 |
| Jun 22, 2026 | 131.50 | 135.00 | 129.20 | 136.00 | 136.00 | 3.42% | 4,031 |
| Jun 19, 2026 | 130.00 | 135.00 | 128.00 | 131.50 | 131.50 | - | 6,935 |
| Jun 18, 2026 | 131.50 | 134.86 | 128.75 | 131.50 | 131.50 | - | 1,797 |
| Jun 17, 2026 | 127.50 | 134.86 | 128.00 | 131.50 | 131.50 | 3.14% | 9,349 |
| Jun 16, 2026 | 127.50 | 130.00 | 128.00 | 127.50 | 127.50 | - | 16,783 |
| Jun 15, 2026 | 126.00 | 130.00 | 122.00 | 127.50 | 127.50 | 1.19% | 7,947 |
| Jun 12, 2026 | 126.00 | 130.00 | 123.60 | 126.00 | 126.00 | - | 5,159 |
| Jun 11, 2026 | 126.00 | 125.00 | 125.00 | 126.00 | 126.00 | - | 15,000 |
| Jun 10, 2026 | 126.00 | 123.60 | 122.00 | 126.00 | 126.00 | - | 3,288 |
| Jun 9, 2026 | 122.50 | 125.00 | 120.00 | 126.00 | 126.00 | 2.86% | 1,048 |