Mulberry Group plc (AIM:MUL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 210.00
+20.00 (10.53%)
Nov 6, 2026, 4:40 PM GMT
Mulberry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 200.00 | 210.00 | 192.08 | 210.00 | 210.00 | 10.53% | 16,714 |
| Nov 5, 2026 | 207.00 | 210.00 | 190.00 | 190.00 | 190.00 | -8.21% | 10,475 |
| Nov 4, 2026 | 222.00 | 230.00 | 204.66 | 207.00 | 207.00 | -6.76% | 16,225 |
| Nov 3, 2026 | 225.00 | 230.00 | 220.00 | 222.00 | 222.00 | -1.33% | 3,671 |
| Nov 2, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 2,165 |
| Oct 30, 2026 | 225.00 | 230.00 | 220.10 | 225.00 | 225.00 | - | 2,804 |
| Oct 29, 2026 | 227.00 | 230.00 | 215.00 | 225.00 | 225.00 | -0.88% | 15,235 |
| Oct 28, 2026 | 227.00 | 229.70 | 221.00 | 227.00 | 227.00 | - | 937 |
| Oct 27, 2026 | 227.00 | 234.00 | 214.50 | 227.00 | 227.00 | - | 27,644 |
| Oct 26, 2026 | 227.00 | 234.00 | 224.60 | 227.00 | 227.00 | - | 8,410 |
| Oct 23, 2026 | 238.00 | 240.00 | 220.14 | 227.00 | 227.00 | -4.62% | 10,853 |
| Oct 22, 2026 | 238.00 | 246.00 | 233.52 | 238.00 | 238.00 | - | 29,404 |
| Oct 21, 2026 | 235.00 | 246.00 | 230.00 | 238.00 | 238.00 | 1.28% | 5,656 |
| Oct 20, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | -0.42% | 15,724 |
| Oct 19, 2026 | 237.00 | 246.00 | 230.00 | 236.00 | 236.00 | 3.06% | 32,629 |
| Oct 16, 2026 | 229.00 | 230.50 | 220.00 | 229.00 | 229.00 | - | 1,195 |
| Oct 15, 2026 | 229.00 | 238.00 | 220.00 | 229.00 | 229.00 | -0.87% | 3,014 |
| Oct 14, 2026 | 231.00 | 240.00 | 222.20 | 231.00 | 231.00 | - | 321 |
| Oct 13, 2026 | 231.00 | 240.00 | 222.00 | 231.00 | 231.00 | - | 1,803 |
| Oct 12, 2026 | 231.00 | 240.00 | 222.00 | 231.00 | 231.00 | - | 4,294 |
| Oct 9, 2026 | 236.00 | 242.00 | 222.00 | 231.00 | 231.00 | -2.12% | 5,479 |
| Oct 8, 2026 | 236.00 | 230.00 | 230.00 | 236.00 | 236.00 | - | 1 |
| Oct 7, 2026 | 236.00 | 240.40 | 233.30 | 236.00 | 236.00 | - | 478 |
| Oct 6, 2026 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | - | 1,883 |
| Oct 5, 2026 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1.72% | 3,439 |
| Oct 2, 2026 | 241.00 | 250.00 | 230.00 | 232.00 | 232.00 | -3.73% | 14,410 |
| Oct 1, 2026 | 238.00 | 247.70 | 230.00 | 241.00 | 241.00 | 1.26% | 12,644 |
| Sep 30, 2026 | 238.00 | 250.00 | 230.00 | 238.00 | 238.00 | - | 3,281 |
| Sep 29, 2026 | 232.00 | 243.90 | 226.00 | 238.00 | 238.00 | -0.83% | 24,055 |
| Sep 28, 2026 | 260.00 | 260.00 | 230.00 | 240.00 | 240.00 | -7.69% | 23,469 |
| Sep 25, 2026 | 265.00 | 270.00 | 250.30 | 260.00 | 260.00 | -1.89% | 18,803 |
| Sep 24, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 1,842 |
| Sep 23, 2026 | 276.00 | 280.00 | 260.00 | 265.00 | 265.00 | -3.99% | 27,059 |
| Sep 22, 2026 | 276.00 | 277.00 | 266.40 | 276.00 | 276.00 | - | 2,379 |
| Sep 21, 2026 | 276.00 | 286.00 | 266.00 | 276.00 | 276.00 | - | 12,245 |
| Sep 18, 2026 | 276.00 | 286.00 | 266.20 | 276.00 | 276.00 | - | 1,792 |
| Sep 17, 2026 | 276.00 | 286.00 | 266.00 | 276.00 | 276.00 | - | 8,641 |
| Sep 16, 2026 | 276.00 | 286.00 | 266.00 | 276.00 | 276.00 | 2.22% | 4,216 |
| Sep 15, 2026 | 280.00 | 290.00 | 266.00 | 270.00 | 270.00 | -3.57% | 27,296 |
| Sep 14, 2026 | 280.00 | 290.00 | 270.00 | 280.00 | 280.00 | - | 27,012 |
| Sep 11, 2026 | 280.00 | 290.00 | 270.00 | 280.00 | 280.00 | - | 10,711 |
| Sep 10, 2026 | 285.00 | 290.00 | 271.00 | 280.00 | 280.00 | -1.75% | 25,509 |
| Sep 9, 2026 | 270.00 | 290.00 | 264.00 | 285.00 | 285.00 | 7.14% | 21,533 |
| Sep 8, 2026 | 268.00 | 276.00 | 260.00 | 266.00 | 266.00 | -0.75% | 9,768 |
| Sep 7, 2026 | 255.00 | 276.00 | 253.20 | 268.00 | 268.00 | 5.51% | 32,102 |
| Sep 4, 2026 | 255.00 | 260.00 | 250.00 | 254.00 | 254.00 | -0.39% | 13,663 |
| Sep 3, 2026 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | - | 18,709 |
| Sep 2, 2026 | 255.00 | 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% | 14,213 |
| Aug 28, 2026 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | - | 38,075 |