Burberry Group (BRBY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Burberry Group

Date Open High Low Close* Volume
03/12/2024 917.60p 929.40p 900.00p 912.60p 1378239
02/12/2024 907.80p 937.03p 899.60p 912.80p 930287
29/11/2024 889.00p 908.60p 881.60p 898.20p 936463
28/11/2024 905.60p 912.80p 890.00p 892.20p 955712
27/11/2024 927.00p 927.60p 897.53p 904.20p 1142140
26/11/2024 888.80p 959.40p 880.20p 925.80p 1822503
25/11/2024 900.00p 916.80p 878.20p 900.80p 3105379
22/11/2024 885.20p 907.40p 877.20p 887.40p 1620185
21/11/2024 848.80p 877.20p 831.00p 877.20p 2463895
20/11/2024 866.20p 875.60p 852.00p 852.60p 1201143
19/11/2024 904.20p 907.80p 847.80p 859.40p 1736861
18/11/2024 911.00p 941.80p 905.20p 905.20p 2563425
15/11/2024 864.00p 906.20p 849.80p 906.20p 3700605
14/11/2024 798.00p 899.40p 768.80p 868.00p 5995430
13/11/2024 741.60p 752.00p 709.00p 731.40p 3085834
12/11/2024 747.00p 756.20p 700.60p 731.40p 4469137
11/11/2024 815.00p 846.40p 758.40p 778.00p 5133709
08/11/2024 863.00p 867.60p 802.60p 804.80p 8336773
07/11/2024 822.00p 873.91p 808.20p 870.60p 2723809
06/11/2024 829.80p 847.60p 804.00p 813.60p 3884078
05/11/2024 840.20p 856.80p 795.00p 817.20p 2894236
04/11/2024 872.00p 877.80p 832.80p 851.00p 5473784
01/11/2024 782.20p 819.36p 777.60p 812.00p 2231475
31/10/2024 775.20p 783.40p 758.00p 783.40p 2956078
30/10/2024 745.00p 764.20p 734.60p 760.20p 5705485
29/10/2024 784.40p 784.40p 748.40p 748.40p 3610163
28/10/2024 788.80p 804.80p 780.20p 786.80p 2559883
25/10/2024 753.00p 788.60p 739.80p 785.40p 3094825
24/10/2024 713.40p 744.80p 711.00p 712.00p 2080415
23/10/2024 700.60p 720.80p 699.44p 712.00p 1493347
22/10/2024 683.00p 716.40p 680.60p 703.20p 1473910
21/10/2024 690.00p 716.40p 684.20p 684.20p 1035074
18/10/2024 699.20p 721.00p 691.00p 691.00p 2097906
17/10/2024 655.40p 694.40p 643.80p 687.60p 2469123
16/10/2024 624.20p 663.80p 617.00p 654.60p 3411875
15/10/2024 657.40p 659.40p 633.80p 646.00p 2000540
14/10/2024 659.60p 662.40p 643.40p 655.20p 2004887
11/10/2024 658.60p 667.80p 654.00p 663.00p 2649098
10/10/2024 670.00p 677.00p 658.80p 661.00p 1399121
09/10/2024 646.20p 672.00p 641.20p 666.20p 1988558
08/10/2024 638.00p 651.60p 621.20p 643.80p 8412435
07/10/2024 663.00p 682.60p 643.20p 673.60p 1713104
04/10/2024 635.40p 659.20p 632.00p 650.00p 1612365
03/10/2024 655.60p 656.96p 631.00p 635.60p 1534193
02/10/2024 674.40p 687.55p 661.60p 661.60p 1731718
01/10/2024 700.00p 700.00p 662.80p 672.00p 3418024
30/09/2024 711.60p 723.48p 698.80p 701.00p 2337147
27/09/2024 675.40p 714.00p 670.00p 710.00p 5174056
26/09/2024 630.60p 670.40p 615.00p 663.80p 3045897
25/09/2024 606.20p 622.00p 604.00p 610.60p 1447970
24/09/2024 627.20p 634.60p 605.20p 611.80p 3278356
23/09/2024 599.40p 601.61p 578.00p 599.00p 1830557
20/09/2024 600.00p 608.40p 594.20p 604.40p 12890617
19/09/2024 629.00p 642.60p 618.00p 626.40p 2473932
18/09/2024 603.20p 609.60p 589.40p 608.20p 1376652
17/09/2024 591.80p 606.40p 587.60p 605.20p 3374265
16/09/2024 593.00p 594.60p 583.00p 586.80p 1179250
13/09/2024 586.20p 600.60p 585.80p 592.40p 2007552
12/09/2024 589.20p 598.80p 583.80p 584.40p 2228465
11/09/2024 574.60p 587.20p 570.20p 580.00p 2054679
10/09/2024 574.40p 579.02p 563.80p 571.00p 3533750
09/09/2024 597.60p 600.80p 555.61p 575.00p 5023506
06/09/2024 634.60p 634.60p 604.40p 604.40p 4454816
05/09/2024 620.20p 649.00p 617.60p 637.40p 2468188
04/09/2024 638.60p 647.22p 621.20p 623.20p 3366747
03/09/2024 664.20p 669.60p 647.80p 652.80p 3330323
02/09/2024 660.40p 668.96p 646.00p 663.00p 3509232
30/08/2024 676.60p 685.40p 660.60p 667.80p 45307216
29/08/2024 676.80p 699.37p 674.00p 675.80p 1652338
28/08/2024 693.00p 695.65p 666.60p 677.80p 2265022
27/08/2024 714.60p 721.61p 692.80p 692.80p 1624839
23/08/2024 706.20p 715.80p 701.80p 715.00p 2163039
22/08/2024 693.40p 708.40p 680.00p 703.40p 2855327
21/08/2024 687.60p 695.40p 684.40p 695.40p 3849738
20/08/2024 699.00p 703.40p 677.80p 689.40p 2007177
19/08/2024 691.80p 710.65p 685.80p 702.60p 3362954
16/08/2024 671.00p 686.60p 666.40p 686.60p 2197238
15/08/2024 668.60p 690.80p 658.40p 671.40p 1996152
14/08/2024 676.00p 679.34p 663.00p 666.40p 1298882
13/08/2024 673.20p 673.60p 658.00p 666.40p 2393574
12/08/2024 691.20p 697.00p 667.80p 671.00p 1032769
09/08/2024 701.40p 708.00p 682.08p 684.80p 1004970
08/08/2024 680.00p 703.40p 676.60p 700.60p 902770
07/08/2024 705.00p 714.20p 692.00p 692.00p 2302056
06/08/2024 718.80p 725.60p 676.20p 696.00p 2738217
05/08/2024 713.60p 719.80p 700.00p 713.80p 1887467
02/08/2024 758.20p 764.02p 729.40p 730.20p 2498716
01/08/2024 772.80p 780.00p 762.40p 767.40p 1429850
31/07/2024 771.60p 783.60p 764.00p 775.00p 1906969
30/07/2024 743.00p 769.00p 735.00p 762.80p 1684362
29/07/2024 749.80p 753.20p 734.80p 735.60p 927409
26/07/2024 721.80p 747.20p 720.60p 747.20p 3828951
25/07/2024 696.00p 734.20p 680.00p 717.20p 2654843
24/07/2024 702.80p 716.00p 699.20p 704.60p 2470499
23/07/2024 721.20p 723.80p 709.60p 719.40p 2082285
22/07/2024 701.80p 732.80p 701.80p 719.80p 4052954
19/07/2024 737.20p 744.00p 697.60p 697.60p 2496596
18/07/2024 745.00p 756.80p 731.00p 752.00p 3309718
17/07/2024 706.00p 747.40p 690.00p 735.60p 3550587
16/07/2024 730.20p 748.60p 703.40p 704.60p 4189601
15/07/2024 792.00p 824.00p 721.60p 744.00p 6808081
12/07/2024 880.80p 892.40p 870.20p 886.60p 1213668
11/07/2024 868.60p 875.60p 853.40p 875.60p 1171346
10/07/2024 860.00p 873.80p 852.20p 860.80p 1560405
09/07/2024 896.80p 902.00p 848.40p 857.40p 3067193
08/07/2024 884.00p 908.80p 873.00p 898.20p 2643665
05/07/2024 882.00p 899.20p 873.00p 888.80p 1524448
04/07/2024 881.20p 892.00p 871.80p 878.40p 1185583
03/07/2024 858.00p 878.00p 851.20p 877.20p 3563233
02/07/2024 853.00p 867.80p 844.60p 847.60p 1715362
01/07/2024 899.00p 901.40p 852.00p 862.60p 2474169
28/06/2024 899.20p 903.47p 877.80p 877.80p 1878712
27/06/2024 924.80p 937.80p 898.20p 899.80p 4740101
26/06/2024 973.20p 991.20p 961.80p 961.80p 4534530
25/06/2024 1,020.00p 1,030.00p 970.20p 972.60p 4439972
24/06/2024 993.20p 1,020.00p 966.20p 1,018.00p 2296539
21/06/2024 972.40p 990.11p 966.20p 985.00p 4762825
20/06/2024 962.60p 982.40p 958.40p 972.20p 4465625
19/06/2024 982.00p 984.60p 964.20p 964.20p 951299
18/06/2024 993.00p 995.40p 977.80p 979.80p 1248466
17/06/2024 991.20p 994.60p 969.60p 985.80p 1673166
14/06/2024 1,024.50p 1,031.50p 973.40p 980.20p 2535979
13/06/2024 1,028.00p 1,045.50p 1,020.50p 1,023.50p 2303726
12/06/2024 1,008.00p 1,066.00p 1,002.50p 1,031.00p 2661591
11/06/2024 1,016.00p 1,026.00p 1,003.50p 1,009.50p 1353208
10/06/2024 1,022.50p 1,038.50p 1,014.31p 1,019.50p 1097353
07/06/2024 1,042.50p 1,051.00p 1,019.50p 1,032.00p 3403565
06/06/2024 1,032.50p 1,050.00p 1,020.50p 1,042.50p 852290
05/06/2024 1,041.00p 1,044.50p 1,025.50p 1,027.00p 1270029
04/06/2024 1,041.00p 1,051.41p 1,034.50p 1,037.00p 1261019
03/06/2024 1,048.00p 1,060.01p 1,036.50p 1,045.50p 1349279
31/05/2024 1,051.00p 1,060.50p 1,033.50p 1,035.00p 4975377
30/05/2024 1,024.50p 1,054.00p 1,016.00p 1,054.00p 1360352
29/05/2024 1,030.50p 1,035.20p 1,021.00p 1,026.00p 1584616
28/05/2024 1,040.00p 1,060.50p 1,029.00p 1,034.00p 1280081
24/05/2024 1,039.50p 1,057.50p 1,031.00p 1,035.50p 2111112
23/05/2024 1,048.50p 1,055.50p 1,039.50p 1,051.00p 1238024
22/05/2024 1,050.50p 1,067.00p 1,034.00p 1,049.00p 1599734
21/05/2024 1,057.00p 1,073.50p 1,038.50p 1,060.50p 5296545
20/05/2024 1,099.00p 1,102.00p 1,066.68p 1,067.00p 1533125
17/05/2024 1,142.00p 1,162.00p 1,093.50p 1,100.00p 3786458
16/05/2024 1,085.00p 1,140.00p 1,080.50p 1,140.00p 4281214
15/05/2024 1,155.00p 1,200.50p 1,102.00p 1,102.00p 4030063
14/05/2024 1,166.00p 1,214.50p 1,158.00p 1,188.50p 1474324
13/05/2024 1,175.00p 1,183.50p 1,157.50p 1,165.00p 2321497
10/05/2024 1,180.50p 1,190.00p 1,154.00p 1,175.00p 1708341
09/05/2024 1,150.00p 1,166.00p 1,141.50p 1,161.00p 1505919
08/05/2024 1,153.50p 1,157.50p 1,138.50p 1,150.50p 1713263
07/05/2024 1,193.00p 1,202.50p 1,151.00p 1,151.00p 1362834
03/05/2024 1,158.00p 1,189.00p 1,143.00p 1,180.00p 1029349
02/05/2024 1,143.00p 1,155.00p 1,135.00p 1,150.00p 1493719
01/05/2024 1,148.00p 1,169.50p 1,142.00p 1,142.00p 416064
30/04/2024 1,161.00p 1,169.00p 1,145.00p 1,150.50p 864008
29/04/2024 1,160.00p 1,167.50p 1,144.50p 1,155.50p 632203
26/04/2024 1,156.50p 1,174.72p 1,142.56p 1,152.00p 845854
25/04/2024 1,136.50p 1,151.50p 1,132.50p 1,144.50p 1078243
24/04/2024 1,151.00p 1,155.00p 1,123.35p 1,134.50p 1927839
23/04/2024 1,165.50p 1,169.50p 1,154.50p 1,164.50p 909312
22/04/2024 1,146.50p 1,168.50p 1,141.50p 1,157.50p 1917116
19/04/2024 1,117.50p 1,132.00p 1,103.50p 1,132.00p 1561736
18/04/2024 1,152.50p 1,153.50p 1,117.51p 1,122.00p 910336
17/04/2024 1,140.00p 1,167.00p 1,139.50p 1,146.00p 1557786
16/04/2024 1,147.50p 1,161.00p 1,134.00p 1,135.00p 1650491
15/04/2024 1,166.00p 1,191.76p 1,160.00p 1,165.50p 709363
12/04/2024 1,190.00p 1,202.50p 1,163.00p 1,169.50p 878640
11/04/2024 1,196.50p 1,203.50p 1,180.00p 1,190.00p 983592
10/04/2024 1,201.50p 1,241.50p 1,193.50p 1,199.00p 1453813
09/04/2024 1,184.50p 1,209.00p 1,172.50p 1,188.50p 1141356
08/04/2024 1,160.50p 1,190.00p 1,158.50p 1,190.00p 907915
05/04/2024 1,164.50p 1,168.50p 1,151.50p 1,159.50p 1126130
04/04/2024 1,187.00p 1,192.50p 1,177.50p 1,182.00p 671364
03/04/2024 1,201.00p 1,201.00p 1,167.50p 1,185.50p 1339910
02/04/2024 1,200.00p 1,221.00p 1,171.50p 1,171.50p 1331390
28/03/2024 1,228.00p 1,244.00p 1,213.00p 1,213.00p 1039934
27/03/2024 1,219.50p 1,237.00p 1,207.50p 1,231.50p 2209109
26/03/2024 1,184.50p 1,222.50p 1,183.50p 1,219.00p 1929987
25/03/2024 1,178.50p 1,211.00p 1,172.00p 1,199.50p 1107308
22/03/2024 1,184.50p 1,206.00p 1,176.00p 1,183.50p 897580
21/03/2024 1,211.00p 1,228.00p 1,186.00p 1,190.00p 1522725
20/03/2024 1,250.50p 1,250.50p 1,230.00p 1,189.50p 2795313
19/03/2024 1,250.50p 1,254.00p 1,218.50p 1,230.00p 1620051
18/03/2024 1,273.50p 1,285.50p 1,249.50p 1,256.00p 1160672
15/03/2024 1,260.00p 1,277.50p 1,247.50p 1,269.50p 2211607
14/03/2024 1,267.00p 1,300.48p 1,257.00p 1,260.00p 912805
13/03/2024 1,257.00p 1,268.00p 1,242.99p 1,259.50p 812363
12/03/2024 1,259.00p 1,266.01p 1,245.50p 1,257.50p 1587259
11/03/2024 1,240.00p 1,256.00p 1,234.70p 1,247.50p 1026151
08/03/2024 1,256.00p 1,264.50p 1,241.48p 1,258.00p 740273
07/03/2024 1,250.00p 1,270.50p 1,222.50p 1,256.50p 1494351
06/03/2024 1,260.50p 1,291.50p 1,256.50p 1,269.00p 1216248
05/03/2024 1,244.50p 1,267.00p 1,237.50p 1,267.00p 766972
04/03/2024 1,280.50p 1,282.79p 1,252.50p 1,256.00p 809755
01/03/2024 1,288.00p 1,300.50p 1,277.82p 1,287.00p 867704
29/02/2024 1,282.00p 1,295.00p 1,272.50p 1,285.00p 2519169
28/02/2024 1,314.00p 1,316.50p 1,267.00p 1,276.00p 912162
27/02/2024 1,287.00p 1,337.00p 1,280.00p 1,311.50p 1507528
26/02/2024 1,299.50p 1,305.00p 1,268.00p 1,287.00p 936574
23/02/2024 1,310.50p 1,323.50p 1,300.50p 1,304.00p 2086161
22/02/2024 1,306.00p 1,316.00p 1,301.50p 1,310.00p 1061231
21/02/2024 1,312.50p 1,330.00p 1,307.50p 1,307.50p 1097361

*Close Price adjusted for both dividends and splits