Shares Magazine
110.00p+5.00 (+4.76%)30 May 2025, 16:21
Mulberry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 87.50p | 90.00p | 85.00p | 87.50p | 761 |
| Apr 3, 2025 | 87.50p | 87.25p | 85.00p | 87.50p | 1,104 |
| Apr 2, 2025 | 87.50p | 90.00p | 85.00p | 89.00p | 2,581 |
| Mar 31, 2025 | 87.50p | 90.00p | 85.25p | 90.00p | 1,700 |
| Mar 28, 2025 | 90.00p | 95.00p | 84.97p | 87.50p | 9,004 |
| Mar 27, 2025 | 90.00p | 92.48p | 92.30p | 90.00p | 1,949 |
| Mar 26, 2025 | 90.00p | 92.48p | 85.50p | 90.00p | 2,471 |
| Mar 25, 2025 | 90.00p | 97.00p | 91.00p | 90.00p | 1,377 |
| Mar 24, 2025 | 90.00p | 95.00p | 85.00p | 90.00p | 11,277 |
| Mar 21, 2025 | 90.00p | 97.00p | 86.50p | 97.00p | 20,080 |
| Mar 20, 2025 | 92.50p | 97.00p | 85.50p | 90.00p | 1,702 |
| Mar 19, 2025 | 92.50p | 95.00p | 90.00p | 92.50p | 2,450 |
| Mar 18, 2025 | 92.50p | 90.33p | 90.00p | 92.50p | 546 |
| Mar 17, 2025 | 92.50p | 93.19p | 93.19p | 92.50p | 770 |
| Mar 14, 2025 | 92.50p | 95.00p | 90.10p | 92.50p | 1,236 |
| Mar 13, 2025 | 92.50p | 95.00p | 95.00p | 92.50p | 195 |
| Mar 12, 2025 | 92.50p | 93.22p | 93.22p | 92.50p | 2 |
| Mar 11, 2025 | 92.50p | 90.21p | 90.21p | 92.50p | 1,020 |
| Mar 10, 2025 | 92.50p | 95.00p | 95.00p | 92.50p | 11 |
| Mar 7, 2025 | 92.50p | 93.90p | 91.00p | 92.50p | 6,344 |
| Mar 6, 2025 | 97.50p | 96.89p | 90.00p | 92.50p | 12,203 |
| Mar 5, 2025 | 97.50p | 100.00p | 95.00p | 97.50p | 175 |
| Mar 3, 2025 | 97.50p | 100.00p | 95.00p | 100.00p | 510 |
| Feb 27, 2025 | 97.50p | 100.00p | 95.00p | 97.50p | 49 |
| Feb 26, 2025 | 97.50p | 95.10p | 95.10p | 97.50p | 1,479 |
| Feb 25, 2025 | 100.00p | 100.00p | 95.00p | 97.50p | 1,831 |
| Feb 24, 2025 | 100.00p | 95.50p | 95.50p | 100.00p | 264 |
| Feb 21, 2025 | 100.00p | 95.50p | 95.50p | 100.00p | 5,122 |
| Feb 20, 2025 | 100.00p | 102.00p | 95.00p | 100.00p | 16,582 |
| Feb 19, 2025 | 102.50p | 105.00p | 95.00p | 100.00p | 6,712 |
| Feb 14, 2025 | 100.00p | 105.00p | 95.00p | 102.50p | 3,272 |
| Feb 13, 2025 | 100.00p | 100.00p | 100.00p | 100.00p | 3,176 |
| Feb 12, 2025 | 97.50p | 105.00p | 96.00p | 100.00p | 3,025 |
| Feb 11, 2025 | 97.50p | 104.00p | 96.25p | 97.50p | 15,189 |
| Feb 10, 2025 | 97.50p | 99.75p | 96.22p | 97.50p | 4,017 |
| Feb 7, 2025 | 95.00p | 100.00p | 93.80p | 97.50p | 5,742 |
| Feb 6, 2025 | 95.00p | 98.49p | 93.50p | 95.00p | 2,277 |
| Feb 5, 2025 | 95.00p | 99.50p | 93.50p | 95.00p | 261 |
| Feb 4, 2025 | 95.00p | 99.50p | 93.20p | 95.00p | 2,233 |
| Feb 3, 2025 | 95.00p | 100.00p | 92.20p | 95.00p | 23,095 |
| Jan 31, 2025 | 92.50p | 100.00p | 92.00p | 95.00p | 15,615 |
| Jan 30, 2025 | 95.00p | 100.00p | 90.00p | 92.50p | 31,929 |
| Jan 29, 2025 | 97.50p | 98.68p | 95.10p | 97.50p | 10,947 |
| Jan 28, 2025 | 97.50p | 100.00p | 95.10p | 97.50p | 4,055 |
| Jan 27, 2025 | 97.50p | 100.00p | 95.00p | 97.50p | 1,029 |
| Jan 24, 2025 | 97.50p | 99.63p | 95.00p | 97.50p | 639 |
| Jan 22, 2025 | 97.50p | 97.69p | 97.69p | 97.50p | 15 |
| Jan 21, 2025 | 98.50p | 102.00p | 97.00p | 97.50p | 5,897 |
| Jan 20, 2025 | 98.50p | 100.00p | 97.00p | 98.50p | 1,405 |
| Jan 17, 2025 | 98.50p | 100.00p | 98.78p | 98.50p | 136 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.