Mulberry Group plc (AIM:MUL)
London
· Delayed Price · Currency is GBP · Price in GBX 96.26
-3.74 (-3.74%)
Mar 6, 2026, 2:00 PM GMT
Mulberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | - | -5.00% | 2,036 |
| 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 | 103.00 | 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 | 100.15 | 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 | 109.85 | 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 | 109.10 | 110.00 | 106.26 | 107.50 | 107.50 | - | 1,504 |
| Jan 21, 2026 | 106.26 | 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 | 112.35 | 112.35 | 105.00 | 107.50 | 107.50 | -2.27% | 4,585 |
| Jan 15, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 3,660 |
| Jan 14, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 4.76% | 25,456 |
| Jan 13, 2026 | 105.00 | 108.00 | 101.66 | 105.00 | 105.00 | - | 9,833 |
| Jan 12, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 322 |
| Jan 9, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 987 |
| Jan 8, 2026 | 107.50 | 110.00 | 100.00 | 105.00 | 105.00 | -2.33% | 10,351 |
| Jan 7, 2026 | 107.50 | 110.00 | 109.50 | 107.50 | 107.50 | - | 447 |
| Jan 6, 2026 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2.38% | 38,718 |
| Jan 5, 2026 | 100.09 | 110.00 | 100.09 | 105.00 | 105.00 | - | 2,152 |
| Jan 2, 2026 | 105.00 | 110.00 | 101.60 | 105.00 | 105.00 | - | 5,171 |
| Dec 31, 2025 | 105.00 | 109.00 | 100.10 | 105.00 | 105.00 | - | 1,937 |
| Dec 30, 2025 | 105.00 | 109.00 | 109.00 | 105.00 | 105.00 | - | 3,543 |
| Dec 29, 2025 | 105.00 | 110.00 | 101.60 | 105.00 | 105.00 | - | 1,005 |
| Dec 24, 2025 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 34,528 |
| Dec 23, 2025 | 105.00 | 101.50 | 101.50 | 105.00 | 105.00 | - | 2,500 |
| Dec 22, 2025 | 105.00 | 109.00 | 100.00 | 105.00 | 105.00 | - | 5,560 |
| Dec 19, 2025 | 104.20 | 110.00 | 96.68 | 105.00 | 105.00 | 5.00% | 2,574 |
| Dec 18, 2025 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 2,376 |
| Dec 17, 2025 | 100.00 | 104.20 | 96.68 | 100.00 | 100.00 | - | 673 |
| Dec 16, 2025 | 100.00 | 105.00 | 96.68 | 100.00 | 100.00 | - | 6,361 |
| Dec 15, 2025 | 100.00 | 105.00 | 105.00 | 100.00 | 100.00 | - | 9 |
| Dec 12, 2025 | 100.00 | 105.00 | 96.68 | 100.00 | 100.00 | - | 1,052 |
| Dec 11, 2025 | 100.00 | 96.66 | 96.66 | 100.00 | 100.00 | - | 1,321 |
| Dec 10, 2025 | 100.00 | 105.00 | 96.50 | 100.00 | 100.00 | - | 880 |
| Dec 9, 2025 | 100.00 | 104.40 | 96.20 | 100.00 | 100.00 | - | 591 |
| Dec 8, 2025 | 100.00 | 105.00 | 96.50 | 100.00 | 100.00 | - | 1,193 |
| Dec 5, 2025 | 100.00 | 104.40 | 95.00 | 100.00 | 100.00 | - | 859 |
| Dec 4, 2025 | 100.00 | 95.00 | 95.00 | 100.00 | 100.00 | - | 361 |
| Dec 3, 2025 | 96.00 | 100.00 | 95.00 | 100.00 | 100.00 | 4.17% | 21,322 |
| Dec 2, 2025 | 96.00 | 97.00 | 97.00 | 96.00 | 96.00 | - | 2,110 |
| Dec 1, 2025 | 96.00 | 100.00 | 100.00 | 96.00 | 96.00 | - | 15 |
| Nov 28, 2025 | 96.00 | 93.20 | 93.04 | 96.00 | 96.00 | - | 12,524 |
| Nov 27, 2025 | 95.00 | 100.00 | 91.10 | 96.00 | 96.00 | 1.05% | 516 |
| Nov 26, 2025 | 95.00 | 100.00 | 91.10 | 95.00 | 95.00 | - | 732 |
| Nov 25, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 14 |
| Nov 24, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 27,771 |
| Nov 21, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 754 |
| Nov 20, 2025 | 95.00 | 100.00 | 99.00 | 95.00 | 95.00 | - | 502 |
| Nov 19, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 3,575 |
| Nov 18, 2025 | 92.50 | 93.74 | 93.74 | 95.00 | 95.00 | 2.70% | 15,000 |
| Nov 17, 2025 | 90.00 | 95.00 | 87.50 | 92.50 | 92.50 | 2.78% | 12,277 |
| Nov 14, 2025 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | - | 3,225 |
| Nov 13, 2025 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | - | 1,369 |
| Nov 12, 2025 | 90.00 | 95.00 | 86.00 | 90.00 | 90.00 | - | 913 |
| Nov 11, 2025 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | - | 500 |
| Nov 10, 2025 | 90.00 | 95.00 | 86.00 | 90.00 | 90.00 | - | 10,953 |
| Nov 7, 2025 | 90.00 | 95.00 | 86.50 | 90.00 | 90.00 | - | 5,765 |
| Nov 6, 2025 | 90.00 | 94.50 | 94.50 | 90.00 | 90.00 | - | 198 |
| Nov 5, 2025 | 90.00 | 97.00 | 97.00 | 90.00 | 90.00 | - | 270 |
| Nov 4, 2025 | 92.50 | 97.40 | 85.00 | 90.00 | 90.00 | -2.70% | 1,092 |
| Nov 3, 2025 | 95.00 | 100.00 | 85.00 | 92.50 | 92.50 | -2.63% | 176 |
| Oct 31, 2025 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | - | 6 |
| Oct 30, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 18,524 |
| Oct 29, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 148 |
| Oct 28, 2025 | 95.00 | 92.60 | 92.60 | 95.00 | 95.00 | - | 198 |
| Oct 27, 2025 | 95.00 | 92.60 | 92.60 | 95.00 | 95.00 | - | 133 |
| Oct 24, 2025 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | - | 3,061 |
| Oct 23, 2025 | 95.00 | 100.00 | 92.60 | 95.00 | 95.00 | - | 1,236 |
| Oct 22, 2025 | 95.00 | 100.00 | 91.00 | 95.00 | 95.00 | - | 915 |
| Oct 21, 2025 | 95.00 | 92.88 | 92.88 | 95.00 | 95.00 | - | 619 |
| Oct 20, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 1,021 |
| Oct 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 16, 2025 | 95.00 | 97.00 | 92.88 | 95.00 | 95.00 | - | 504 |
| Oct 15, 2025 | 92.50 | 100.00 | 85.00 | 95.00 | 95.00 | 2.70% | 14,704 |