Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/03/2016 1,369.00p 1,381.59p 1,357.00p 1,365.00p 1485218
30/03/2016 1,328.00p 1,377.00p 1,328.00p 1,370.00p 1218078
29/03/2016 1,334.00p 1,337.00p 1,313.00p 1,319.00p 1460595
24/03/2016 1,360.00p 1,366.00p 1,320.00p 1,320.00p 1648398
23/03/2016 1,344.00p 1,370.00p 1,344.00p 1,367.00p 1278410
22/03/2016 1,339.00p 1,347.00p 1,315.00p 1,345.00p 1641653
21/03/2016 1,346.00p 1,351.02p 1,336.00p 1,344.00p 948656
18/03/2016 1,329.00p 1,364.00p 1,329.00p 1,354.00p 1698115
17/03/2016 1,359.00p 1,362.00p 1,315.00p 1,336.00p 1577930
16/03/2016 1,366.00p 1,370.00p 1,348.00p 1,350.00p 1521815
15/03/2016 1,393.00p 1,393.00p 1,349.00p 1,360.00p 1506308
14/03/2016 1,380.00p 1,411.00p 1,377.21p 1,398.00p 1383817
11/03/2016 1,367.00p 1,378.00p 1,350.02p 1,378.00p 1232509
10/03/2016 1,364.00p 1,394.00p 1,345.00p 1,349.00p 1956928
09/03/2016 1,450.00p 1,458.00p 1,351.00p 1,364.00p 4051959
08/03/2016 1,425.00p 1,468.00p 1,421.00p 1,462.00p 6045774
07/03/2016 1,373.00p 1,385.00p 1,355.00p 1,371.00p 2171175
04/03/2016 1,366.00p 1,383.22p 1,365.00p 1,380.00p 2029331
03/03/2016 1,362.00p 1,370.00p 1,349.00p 1,364.00p 1604380
02/03/2016 1,364.00p 1,400.00p 1,353.00p 1,360.00p 4368420
01/03/2016 1,318.00p 1,392.00p 1,317.00p 1,352.00p 3113473
29/02/2016 1,262.00p 1,324.14p 1,256.00p 1,320.00p 3930967
26/02/2016 1,199.00p 1,276.00p 1,196.00p 1,269.00p 3329088
25/02/2016 1,198.00p 1,204.00p 1,178.00p 1,180.00p 2126745
24/02/2016 1,233.00p 1,235.00p 1,161.00p 1,180.00p 3789981
23/02/2016 1,286.00p 1,286.00p 1,229.00p 1,234.00p 2471490
22/02/2016 1,285.00p 1,295.00p 1,285.00p 1,289.00p 1167737
19/02/2016 1,277.00p 1,281.00p 1,259.00p 1,270.00p 1182253
18/02/2016 1,295.00p 1,295.00p 1,267.00p 1,277.00p 1697280
17/02/2016 1,212.00p 1,293.84p 1,212.00p 1,289.00p 2689253
16/02/2016 1,215.00p 1,223.00p 1,199.00p 1,212.00p 2639718
15/02/2016 1,201.00p 1,220.00p 1,194.00p 1,209.00p 1431667
12/02/2016 1,122.00p 1,186.00p 1,117.80p 1,174.00p 3349383
11/02/2016 1,156.00p 1,156.00p 1,109.00p 1,109.00p 3498221
10/02/2016 1,189.00p 1,199.00p 1,158.00p 1,163.00p 2924430
09/02/2016 1,198.00p 1,217.00p 1,172.00p 1,172.00p 3267539
08/02/2016 1,225.00p 1,241.00p 1,194.00p 1,200.00p 2499769
05/02/2016 1,189.00p 1,225.00p 1,182.00p 1,218.00p 4591039
04/02/2016 1,186.00p 1,191.00p 1,165.00p 1,185.00p 2678423
03/02/2016 1,177.00p 1,197.00p 1,158.00p 1,165.00p 2667901
02/02/2016 1,188.00p 1,190.00p 1,150.00p 1,168.00p 1659074
01/02/2016 1,195.00p 1,202.00p 1,173.00p 1,189.00p 1824537
29/01/2016 1,179.00p 1,195.00p 1,168.00p 1,195.00p 2631213
28/01/2016 1,181.00p 1,190.00p 1,160.00p 1,160.00p 2766668
27/01/2016 1,214.00p 1,220.00p 1,183.00p 1,190.00p 2604825
26/01/2016 1,163.00p 1,220.00p 1,155.00p 1,211.00p 4330574
25/01/2016 1,186.00p 1,186.00p 1,163.00p 1,178.00p 3030735
22/01/2016 1,176.00p 1,213.00p 1,169.00p 1,181.00p 3586412
21/01/2016 1,119.00p 1,154.68p 1,112.00p 1,153.00p 2757158
20/01/2016 1,119.00p 1,156.05p 1,087.00p 1,120.00p 2794062
19/01/2016 1,150.00p 1,160.00p 1,133.00p 1,139.00p 2432024
18/01/2016 1,115.00p 1,127.60p 1,112.00p 1,121.00p 1908985
15/01/2016 1,117.00p 1,141.25p 1,098.00p 1,120.00p 2586759
14/01/2016 1,165.00p 1,173.00p 1,100.00p 1,121.00p 5322390
13/01/2016 1,115.00p 1,127.00p 1,102.00p 1,112.00p 2139184
12/01/2016 1,092.00p 1,123.10p 1,090.00p 1,103.00p 2578808
11/01/2016 1,095.00p 1,108.00p 1,083.00p 1,084.00p 2261687
08/01/2016 1,084.00p 1,109.00p 1,077.00p 1,095.00p 2819611
07/01/2016 1,063.00p 1,078.00p 1,047.00p 1,078.00p 3574624
06/01/2016 1,115.00p 1,115.00p 1,077.00p 1,098.00p 2541309
05/01/2016 1,149.00p 1,151.00p 1,113.00p 1,121.00p 2845333
04/01/2016 1,189.00p 1,189.00p 1,136.00p 1,140.00p 2430686
31/12/2015 1,203.00p 1,210.00p 1,194.00p 1,195.00p 419541
30/12/2015 1,223.00p 1,223.00p 1,197.00p 1,210.00p 1088594
29/12/2015 1,217.00p 1,225.00p 1,196.00p 1,225.00p 996756
24/12/2015 1,216.00p 1,217.00p 1,204.00p 1,209.00p 365570
23/12/2015 1,200.00p 1,214.00p 1,193.00p 1,211.00p 1616953
22/12/2015 1,202.00p 1,206.00p 1,182.00p 1,197.00p 1584433
21/12/2015 1,191.00p 1,212.99p 1,187.00p 1,192.00p 1284239
18/12/2015 1,197.00p 1,197.00p 1,186.00p 1,188.00p 2666742
17/12/2015 1,206.00p 1,212.88p 1,191.00p 1,201.00p 2108261
16/12/2015 1,156.00p 1,188.50p 1,145.00p 1,183.00p 2252706
15/12/2015 1,131.00p 1,163.00p 1,126.00p 1,157.00p 1322947
14/12/2015 1,142.00p 1,152.00p 1,119.00p 1,119.00p 1667720
11/12/2015 1,169.00p 1,173.00p 1,133.00p 1,140.00p 1961792
10/12/2015 1,174.00p 1,191.31p 1,171.00p 1,174.00p 1856201
09/12/2015 1,197.00p 1,198.70p 1,172.00p 1,181.00p 2097358
08/12/2015 1,216.00p 1,216.00p 1,197.00p 1,199.00p 1856709
07/12/2015 1,204.00p 1,222.36p 1,199.00p 1,216.00p 1477983
04/12/2015 1,194.00p 1,212.00p 1,191.00p 1,202.00p 2223397
03/12/2015 1,234.00p 1,239.00p 1,198.00p 1,199.00p 3125419
02/12/2015 1,247.00p 1,250.00p 1,222.00p 1,237.00p 1472834
01/12/2015 1,249.00p 1,267.00p 1,247.00p 1,247.00p 1455411
30/11/2015 1,243.00p 1,255.00p 1,237.20p 1,245.00p 1607899
27/11/2015 1,239.00p 1,257.00p 1,230.00p 1,245.00p 1656868
26/11/2015 1,216.00p 1,246.00p 1,215.00p 1,242.00p 1257712
25/11/2015 1,203.00p 1,214.00p 1,203.00p 1,211.00p 2507773
24/11/2015 1,244.00p 1,247.00p 1,189.00p 1,195.00p 3043733
23/11/2015 1,272.00p 1,275.60p 1,255.00p 1,258.00p 1105113
20/11/2015 1,285.00p 1,286.00p 1,276.00p 1,281.00p 2009288
19/11/2015 1,293.00p 1,293.00p 1,263.00p 1,279.00p 1362731
18/11/2015 1,268.00p 1,285.00p 1,262.00p 1,282.00p 1138186
17/11/2015 1,270.00p 1,282.00p 1,264.00p 1,276.00p 1507399
16/11/2015 1,269.00p 1,273.60p 1,239.00p 1,253.00p 2232424
13/11/2015 1,312.00p 1,312.70p 1,263.50p 1,268.00p 2246576
12/11/2015 1,341.00p 1,368.00p 1,311.00p 1,313.00p 2326606
11/11/2015 1,318.00p 1,335.00p 1,314.00p 1,335.00p 2220133
10/11/2015 1,386.00p 1,388.00p 1,317.00p 1,319.00p 2422708
09/11/2015 1,379.00p 1,390.00p 1,368.00p 1,374.00p 2321781
06/11/2015 1,376.00p 1,377.00p 1,342.00p 1,375.00p 2429357
05/11/2015 1,380.00p 1,394.00p 1,364.00p 1,385.00p 2809909
04/11/2015 1,356.00p 1,384.00p 1,348.29p 1,375.00p 1545532
03/11/2015 1,338.00p 1,347.00p 1,331.00p 1,344.00p 1559797
02/11/2015 1,319.00p 1,340.00p 1,319.00p 1,335.00p 1071125
30/10/2015 1,330.00p 1,331.28p 1,305.00p 1,328.00p 2074755
29/10/2015 1,329.00p 1,331.64p 1,306.00p 1,326.00p 1262033
28/10/2015 1,307.00p 1,331.00p 1,305.00p 1,327.00p 947772
27/10/2015 1,325.00p 1,326.00p 1,306.00p 1,306.00p 1105433
26/10/2015 1,344.00p 1,345.00p 1,321.00p 1,324.00p 906133
23/10/2015 1,314.00p 1,355.97p 1,309.00p 1,351.00p 2831163
22/10/2015 1,271.00p 1,307.00p 1,264.00p 1,299.00p 1371453
21/10/2015 1,270.00p 1,275.00p 1,262.00p 1,267.00p 1209525
20/10/2015 1,267.00p 1,272.00p 1,249.00p 1,270.00p 1847358
19/10/2015 1,281.00p 1,288.00p 1,254.00p 1,263.00p 1764935
16/10/2015 1,311.00p 1,311.00p 1,264.00p 1,277.00p 3705044
15/10/2015 1,255.00p 1,311.00p 1,236.00p 1,302.00p 7671425
14/10/2015 1,419.00p 1,443.50p 1,399.00p 1,419.00p 1970755
13/10/2015 1,466.00p 1,469.00p 1,427.00p 1,430.00p 2325547
12/10/2015 1,507.00p 1,508.00p 1,475.00p 1,475.00p 1994669
09/10/2015 1,500.00p 1,512.00p 1,491.00p 1,504.00p 1679213
08/10/2015 1,459.00p 1,497.00p 1,446.00p 1,492.00p 2504289
07/10/2015 1,439.00p 1,465.00p 1,428.00p 1,455.00p 1378120
06/10/2015 1,412.00p 1,442.00p 1,406.00p 1,435.00p 1393631
05/10/2015 1,382.00p 1,407.00p 1,378.00p 1,406.00p 1065745
02/10/2015 1,362.00p 1,380.00p 1,343.00p 1,360.00p 1363567
01/10/2015 1,378.00p 1,382.27p 1,338.00p 1,351.00p 1749202
30/09/2015 1,341.00p 1,369.00p 1,338.00p 1,368.00p 1542779
29/09/2015 1,317.00p 1,329.00p 1,309.00p 1,316.00p 1731154
28/09/2015 1,369.00p 1,373.00p 1,332.00p 1,335.00p 1096975
25/09/2015 1,357.00p 1,379.00p 1,349.00p 1,375.00p 1476187
24/09/2015 1,345.00p 1,345.00p 1,332.00p 1,333.00p 2273986
23/09/2015 1,329.00p 1,347.00p 1,320.00p 1,343.00p 1375601
22/09/2015 1,365.00p 1,365.00p 1,328.00p 1,331.00p 1949378
21/09/2015 1,372.00p 1,383.00p 1,351.00p 1,361.00p 2146931
18/09/2015 1,393.00p 1,393.00p 1,365.00p 1,378.00p 1854912
17/09/2015 1,418.00p 1,419.28p 1,384.78p 1,394.00p 2472317
16/09/2015 1,412.00p 1,464.00p 1,394.00p 1,415.00p 4227018
15/09/2015 1,377.00p 1,409.00p 1,363.00p 1,405.00p 1568819
14/09/2015 1,378.00p 1,398.00p 1,372.00p 1,374.00p 1234404
11/09/2015 1,388.00p 1,391.00p 1,373.22p 1,376.00p 1127203
10/09/2015 1,387.00p 1,398.00p 1,380.00p 1,388.00p 1258160
09/09/2015 1,411.00p 1,419.00p 1,394.00p 1,398.00p 1493101
08/09/2015 1,366.00p 1,396.00p 1,366.00p 1,380.00p 1670525
07/09/2015 1,353.00p 1,369.15p 1,351.00p 1,360.00p 1113221
04/09/2015 1,378.00p 1,379.00p 1,339.00p 1,343.00p 2091020
03/09/2015 1,364.00p 1,398.00p 1,364.00p 1,393.00p 2193195
02/09/2015 1,342.00p 1,354.00p 1,323.00p 1,351.00p 2578652
01/09/2015 1,387.00p 1,391.00p 1,337.00p 1,341.00p 2804459
28/08/2015 1,402.00p 1,411.00p 1,384.78p 1,411.00p 2253910
27/08/2015 1,373.00p 1,404.00p 1,367.00p 1,402.00p 2621163
26/08/2015 1,377.00p 1,377.00p 1,342.00p 1,347.00p 4236341
25/08/2015 1,354.00p 1,400.00p 1,347.00p 1,392.00p 3184523
24/08/2015 1,362.00p 1,375.43p 1,312.00p 1,341.00p 4777755
21/08/2015 1,395.00p 1,425.00p 1,390.00p 1,403.00p 2584479
20/08/2015 1,430.00p 1,448.00p 1,417.00p 1,417.00p 2147187
19/08/2015 1,470.00p 1,471.00p 1,440.00p 1,441.00p 1126863
18/08/2015 1,486.00p 1,491.00p 1,473.00p 1,476.00p 1034855
17/08/2015 1,501.00p 1,504.00p 1,480.00p 1,492.00p 1038446
14/08/2015 1,486.00p 1,500.00p 1,478.00p 1,490.00p 987535
13/08/2015 1,499.00p 1,525.00p 1,476.00p 1,484.00p 1996141
12/08/2015 1,508.00p 1,508.00p 1,468.00p 1,482.00p 2671050
11/08/2015 1,595.00p 1,605.04p 1,535.00p 1,536.00p 1769984
10/08/2015 1,612.00p 1,615.24p 1,594.00p 1,607.00p 1147158
07/08/2015 1,612.00p 1,617.00p 1,602.00p 1,608.00p 584909
06/08/2015 1,609.00p 1,617.00p 1,600.00p 1,608.00p 809695
05/08/2015 1,594.00p 1,622.00p 1,592.00p 1,613.00p 1405420
04/08/2015 1,600.00p 1,601.00p 1,581.00p 1,595.00p 938098
03/08/2015 1,605.00p 1,612.00p 1,598.00p 1,601.00p 1698700
31/07/2015 1,572.00p 1,613.00p 1,564.00p 1,609.00p 2482731
30/07/2015 1,563.00p 1,569.00p 1,550.00p 1,564.00p 1055152
29/07/2015 1,564.00p 1,574.00p 1,550.00p 1,560.00p 1262805
28/07/2015 1,528.00p 1,557.00p 1,525.00p 1,551.00p 1421078
27/07/2015 1,533.00p 1,542.11p 1,515.00p 1,516.00p 873408
24/07/2015 1,559.00p 1,567.00p 1,538.00p 1,540.00p 680821
23/07/2015 1,567.00p 1,573.00p 1,555.00p 1,559.00p 1860863
22/07/2015 1,579.00p 1,586.00p 1,554.00p 1,559.00p 1200224
21/07/2015 1,602.00p 1,606.00p 1,580.00p 1,585.00p 1026141
20/07/2015 1,594.00p 1,608.00p 1,594.00p 1,601.00p 897182
17/07/2015 1,586.00p 1,599.00p 1,579.00p 1,595.00p 1387912
16/07/2015 1,583.00p 1,588.00p 1,556.00p 1,583.00p 1833987
15/07/2015 1,619.00p 1,629.00p 1,560.00p 1,578.00p 3472845
14/07/2015 1,616.00p 1,621.00p 1,601.00p 1,620.00p 1123560
13/07/2015 1,608.00p 1,618.00p 1,602.00p 1,613.00p 1350901
10/07/2015 1,585.00p 1,598.00p 1,573.00p 1,592.00p 1385136
09/07/2015 1,543.00p 1,572.00p 1,541.00p 1,563.00p 1326496
08/07/2015 1,513.00p 1,545.00p 1,506.00p 1,538.00p 2209623
07/07/2015 1,541.00p 1,544.00p 1,506.00p 1,506.00p 1449284
06/07/2015 1,538.00p 1,550.00p 1,534.00p 1,535.00p 1373733
03/07/2015 1,551.00p 1,566.00p 1,548.00p 1,554.00p 964402
02/07/2015 1,566.00p 1,567.00p 1,551.00p 1,559.00p 977284
01/07/2015 1,580.00p 1,601.00p 1,571.00p 1,591.00p 1009433
30/06/2015 1,590.00p 1,591.00p 1,568.00p 1,571.00p 1401967
29/06/2015 1,588.00p 1,606.00p 1,582.00p 1,587.00p 1695028
26/06/2015 1,646.00p 1,650.00p 1,627.00p 1,629.00p 1212400
25/06/2015 1,672.00p 1,675.00p 1,649.72p 1,654.00p 1388947
24/06/2015 1,667.00p 1,683.00p 1,662.00p 1,677.00p 1450278
23/06/2015 1,673.00p 1,675.00p 1,663.00p 1,667.00p 1339115
22/06/2015 1,665.00p 1,671.00p 1,654.00p 1,664.00p 1372283
19/06/2015 1,621.00p 1,655.78p 1,621.00p 1,646.00p 1751371
18/06/2015 1,627.00p 1,634.00p 1,599.00p 1,622.00p 1593757

*Close Price adjusted for both dividends and splits