Mulberry Group plc (AIM:MUL)
London
· Delayed Price · Currency is GBP · Price in GBX 116.00
0.00 (0.00%)
Apr 28, 2026, 2:47 PM GMT
Mulberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.68 | 120.00 | 112.00 | 120.00 | - | 3.45% | 2,216 |
| 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 |
| 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 | 102.50 | 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 | 102.50 | 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 | 107.50 | 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 | 107.50 | 110.00 | 106.26 | 107.50 | 107.50 | - | 1,504 |
| Jan 21, 2026 | 107.50 | 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 | 110.00 | 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 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 4.76% | 25,455 |
| 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 | 105.00 | 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 | 100.00 | 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 |