Mulberry Group plc (AIM:MUL)
London · Delayed Price · Currency is GBP · Price in GBX 115.10
-4.90 (-4.08%)
May 8, 2026, 2:00 PM GMT
Mulberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 120.00 | 123.66 | 120.00 | 123.66 | - | 3.05% | 1,772 |
| May 7, 2026 | 115.00 | 119.00 | 114.00 | 120.00 | 120.00 | 4.35% | 12,559 |
| May 6, 2026 | 115.00 | 118.00 | 113.25 | 115.00 | 115.00 | - | 2,494 |
| May 5, 2026 | 115.00 | 118.00 | 113.26 | 115.00 | 115.00 | - | 1,674 |
| May 1, 2026 | 116.00 | 120.00 | 112.00 | 115.00 | 115.00 | -0.86% | 2,383 |
| Apr 30, 2026 | 116.00 | 119.92 | 119.00 | 116.00 | 116.00 | - | 8,000 |
| Apr 29, 2026 | 116.00 | 120.00 | 113.68 | 116.00 | 116.00 | - | 418 |
| Apr 28, 2026 | 116.00 | 120.00 | 112.00 | 116.00 | 116.00 | - | 3,829 |
| Apr 27, 2026 | 115.00 | 120.00 | 112.00 | 116.00 | 116.00 | 0.87% | 3,325 |
| Apr 24, 2026 | 115.00 | 120.00 | 112.80 | 115.00 | 115.00 | - | 5,413 |
| Apr 23, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 4,104 |
| Apr 22, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 6,306 |
| Apr 21, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 4.55% | 27,092 |
| Apr 20, 2026 | 100.00 | 110.00 | 97.00 | 110.00 | 110.00 | 10.00% | 21,866 |
| Apr 17, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 1,135 |
| Apr 16, 2026 | 100.00 | 100.00 | 98.90 | 100.00 | 100.00 | - | 1,462 |
| Apr 15, 2026 | 97.50 | 105.00 | 98.90 | 100.00 | 100.00 | 2.56% | 2,633 |
| Apr 14, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 3,455 |
| Apr 13, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 2,098 |
| Apr 10, 2026 | 97.50 | 100.00 | 100.00 | 97.50 | 97.50 | - | 5 |
| Apr 9, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 1,783 |
| Apr 8, 2026 | 100.00 | 100.00 | 95.00 | 97.50 | 97.50 | - | 61 |
| Apr 7, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 3,538 |
| Apr 2, 2026 | 97.50 | 99.77 | 99.77 | 97.50 | 97.50 | - | 98 |
| Apr 1, 2026 | 97.50 | 99.77 | 95.50 | 97.50 | 97.50 | - | 1,651 |
| Mar 31, 2026 | 100.00 | 100.00 | 95.00 | 97.50 | 97.50 | - | 11,846 |
| Mar 30, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 2,507 |
| Mar 27, 2026 | 97.50 | 99.90 | 95.05 | 97.50 | 97.50 | - | 12,645 |
| Mar 26, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 5,958 |
| 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 |