Mulberry Group plc (AIM:MUL)
London · Delayed Price · Currency is GBP · Price in GBX 254.00
-1.00 (-0.39%)
Sep 4, 2026, 4:35 PM GMT
Mulberry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 258.24 | 254.00 | 254.00 | 254.00 | 254.00 | -0.39% | 13,661 |
| Sep 3, 2026 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | - | 18,709 |
| Sep 2, 2026 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 18,693 |
| Sep 1, 2026 | 245.00 | 260.00 | 240.00 | 255.00 | 255.00 | 2.00% | 14,214 |
| Aug 28, 2026 | 258.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 38,075 |
| Aug 27, 2026 | 240.00 | 260.00 | 230.00 | 250.00 | 250.00 | 4.17% | 36,587 |
| Aug 26, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 16,194 |
| Aug 25, 2026 | 245.00 | 249.50 | 230.00 | 240.00 | 240.00 | -2.04% | 28,151 |
| Aug 24, 2026 | 225.00 | 250.00 | 220.00 | 245.00 | 245.00 | 8.89% | 77,793 |
| Aug 21, 2026 | 205.00 | 227.00 | 200.10 | 225.00 | 225.00 | 7.14% | 54,605 |
| Aug 20, 2026 | 225.00 | 220.00 | 200.00 | 210.00 | 210.00 | -6.67% | 21,847 |
| Aug 19, 2026 | 235.00 | 240.00 | 218.70 | 225.00 | 225.00 | -0.44% | 23,615 |
| Aug 18, 2026 | 231.00 | 240.00 | 222.00 | 226.00 | 226.00 | -2.16% | 54,456 |
| Aug 17, 2026 | 221.00 | 236.00 | 216.00 | 231.00 | 231.00 | 5.00% | 44,689 |
| Aug 14, 2026 | 211.00 | 226.00 | 210.00 | 220.00 | 220.00 | 4.27% | 48,431 |
| Aug 13, 2026 | 205.00 | 216.00 | 206.00 | 211.00 | 211.00 | 2.93% | 20,202 |
| 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 | 175.00 | 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 | 157.50 | 163.00 | 155.00 | 157.50 | 157.50 | - | 16,471 |
| 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 | 145.00 | 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 | 145.90 | 137.80 | 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 | 136.00 | 140.00 | 132.90 | 136.00 | 136.00 | - | 1,877 |
| Jul 10, 2026 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | - | 3,666 |
| Jul 9, 2026 | 138.50 | 141.80 | 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 | 138.30 | 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 | 136.00 | 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 |