Mulberry Group plc (AIM:MUL)
London
· Delayed Price · Currency is GBP · Price in GBX 100.00
0.00 (0.00%)
At close: Dec 5, 2025
Mulberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 7,357 |
| Oct 13, 2025 | 95.00 | 100.00 | 85.00 | 92.50 | 92.50 | -2.63% | 305 |
| Oct 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 9, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 3,105 |
| Oct 8, 2025 | 95.00 | 98.95 | 90.00 | 95.00 | 95.00 | - | 5,361 |
| Oct 7, 2025 | 97.50 | 100.00 | 90.00 | 95.00 | 95.00 | -2.56% | 9,223 |
| Oct 6, 2025 | 97.50 | 100.00 | 95.25 | 97.50 | 97.50 | - | 1,531 |
| Oct 3, 2025 | 92.50 | 100.00 | 85.00 | 97.50 | 97.50 | 5.41% | 7,664 |
| Oct 2, 2025 | 92.50 | 100.00 | 100.00 | 92.50 | 92.50 | - | 5 |
| Oct 1, 2025 | 92.50 | 100.00 | 85.50 | 92.50 | 92.50 | - | 107 |
| Sep 30, 2025 | 95.00 | 100.00 | 85.00 | 92.50 | 92.50 | -2.63% | 303 |
| Sep 29, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 200 |
| Sep 26, 2025 | 95.00 | 100.00 | 85.00 | 95.00 | 95.00 | - | 2,939 |
| Sep 25, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 145 |
| Sep 24, 2025 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 1,213 |
| Sep 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 22, 2025 | 97.50 | 105.00 | 90.00 | 95.00 | 95.00 | -2.56% | 1,811 |
| Sep 19, 2025 | 95.00 | 100.00 | 90.00 | 97.50 | 97.50 | 2.63% | 10,290 |
| Sep 18, 2025 | 95.00 | 91.10 | 91.00 | 95.00 | 95.00 | - | 513 |
| Sep 17, 2025 | 95.00 | 91.10 | 91.00 | 95.00 | 95.00 | - | 4,728 |
| Sep 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 15, 2025 | 97.50 | 98.80 | 91.00 | 95.00 | 95.00 | -2.56% | 9,796 |
| Sep 12, 2025 | 97.50 | 101.10 | 91.50 | 97.50 | 97.50 | - | 556 |
| Sep 11, 2025 | 97.50 | 105.00 | 91.50 | 97.50 | 97.50 | - | 342 |
| Sep 10, 2025 | 92.50 | 95.00 | 90.00 | 97.50 | 97.50 | 5.41% | 804 |
| Sep 9, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 438 |
| Sep 8, 2025 | 92.50 | 95.00 | 90.50 | 92.50 | 92.50 | - | 393 |
| Sep 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 4, 2025 | 90.00 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | - |
| Sep 3, 2025 | 96.00 | 102.00 | 85.00 | 90.00 | 90.00 | -6.25% | 5,616 |
| Sep 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 29, 2025 | 100.00 | 103.00 | 97.66 | 96.00 | 96.00 | -8.57% | 4 |
| Aug 28, 2025 | 96.50 | 105.00 | 91.50 | 105.00 | 105.00 | 5.00% | 578 |
| Aug 27, 2025 | 102.50 | 103.00 | 99.00 | 100.00 | 100.00 | -2.44% | 532 |
| Aug 26, 2025 | 102.50 | 100.60 | 100.60 | 102.50 | 102.50 | - | 1,011 |
| Aug 22, 2025 | 97.50 | 102.50 | 102.50 | 102.50 | 102.50 | 5.13% | - |
| Aug 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Aug 20, 2025 | 97.50 | 104.00 | 93.00 | 97.50 | 97.50 | - | 1,250 |
| Aug 19, 2025 | 97.50 | 104.00 | 92.55 | 97.50 | 97.50 | - | 159 |
| Aug 18, 2025 | 100.00 | 105.00 | 90.00 | 97.50 | 97.50 | -2.50% | 2,188 |
| Aug 15, 2025 | 100.00 | 102.00 | 97.55 | 100.00 | 100.00 | - | 3,189 |
| Aug 14, 2025 | 97.50 | 101.10 | 93.25 | 100.00 | 100.00 | - | 278 |
| Aug 13, 2025 | 90.00 | 105.00 | 89.25 | 100.00 | 100.00 | 11.11% | 12,717 |
| Aug 12, 2025 | 90.00 | 100.00 | 85.00 | 90.00 | 90.00 | - | 10,385 |
| Aug 11, 2025 | 92.50 | 100.00 | 85.00 | 90.00 | 90.00 | -2.70% | 4,096 |
| Aug 8, 2025 | 92.50 | 99.70 | 88.90 | 92.50 | 92.50 | - | 345 |
| Aug 7, 2025 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 871 |
| Aug 6, 2025 | 92.50 | 99.70 | 99.70 | 92.50 | 92.50 | - | 75 |
| Aug 5, 2025 | 92.50 | 100.00 | 98.15 | 92.50 | 92.50 | - | 2,250 |
| Aug 4, 2025 | 92.50 | 100.00 | 98.00 | 92.50 | 92.50 | - | 1,954 |
| Aug 1, 2025 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 510 |
| Jul 31, 2025 | 92.50 | 98.80 | 88.20 | 92.50 | 92.50 | - | 1,316 |
| Jul 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 29, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 28, 2025 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 13 |
| Jul 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 24, 2025 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 1,872 |
| Jul 23, 2025 | 92.50 | 87.80 | 85.00 | 92.50 | 92.50 | - | 200 |
| Jul 22, 2025 | 92.50 | 87.80 | 87.80 | 92.50 | 92.50 | - | 500 |
| Jul 21, 2025 | 92.50 | 99.25 | 99.25 | 92.50 | 92.50 | - | 1,003 |
| Jul 18, 2025 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 82 |