Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/07/2016 1,168.00p 1,179.05p 1,156.00p 1,169.00p 2543954
05/07/2016 1,155.00p 1,171.00p 1,136.00p 1,160.00p 2466831
04/07/2016 1,171.00p 1,177.00p 1,141.00p 1,148.00p 1318133
01/07/2016 1,169.00p 1,174.00p 1,152.00p 1,166.00p 1839801
30/06/2016 1,176.00p 1,187.00p 1,148.32p 1,160.00p 4237768
29/06/2016 1,135.00p 1,167.00p 1,124.00p 1,167.00p 3364606
28/06/2016 1,082.00p 1,115.00p 1,077.00p 1,100.00p 2371739
27/06/2016 1,123.00p 1,128.31p 1,053.00p 1,061.00p 5030890
24/06/2016 1,100.00p 1,160.00p 1,055.00p 1,126.00p 7342942
23/06/2016 1,140.00p 1,146.00p 1,105.00p 1,109.00p 2133251
22/06/2016 1,133.00p 1,141.00p 1,115.00p 1,133.00p 1477690
21/06/2016 1,118.00p 1,134.00p 1,112.00p 1,124.00p 1947065
20/06/2016 1,125.00p 1,125.00p 1,105.00p 1,117.00p 1784160
17/06/2016 1,078.00p 1,094.00p 1,072.00p 1,088.00p 3105340
16/06/2016 1,051.00p 1,073.00p 1,043.00p 1,069.00p 1881632
15/06/2016 1,055.00p 1,082.00p 1,054.00p 1,062.00p 3468507
14/06/2016 1,045.00p 1,056.00p 1,039.00p 1,041.00p 2377748
13/06/2016 1,060.00p 1,062.00p 1,048.00p 1,051.00p 3059251
10/06/2016 1,087.00p 1,090.00p 1,067.00p 1,068.00p 2665685
09/06/2016 1,107.00p 1,111.00p 1,089.00p 1,090.00p 3037717
08/06/2016 1,102.00p 1,115.00p 1,096.00p 1,111.00p 2103966
07/06/2016 1,080.00p 1,103.00p 1,076.00p 1,102.00p 2415545
06/06/2016 1,073.00p 1,085.00p 1,070.28p 1,079.00p 1739074
03/06/2016 1,081.00p 1,082.00p 1,060.00p 1,070.00p 2305236
02/06/2016 1,067.00p 1,089.00p 1,067.00p 1,075.00p 1729438
01/06/2016 1,073.00p 1,075.00p 1,064.00p 1,070.00p 1809640
31/05/2016 1,097.00p 1,102.05p 1,071.00p 1,074.00p 1923083
27/05/2016 1,084.00p 1,099.00p 1,081.00p 1,097.00p 1315163
26/05/2016 1,091.00p 1,091.61p 1,070.00p 1,082.00p 1664390
25/05/2016 1,108.00p 1,108.00p 1,086.00p 1,086.00p 1728623
24/05/2016 1,089.00p 1,104.00p 1,080.00p 1,099.00p 1689709
23/05/2016 1,096.00p 1,096.00p 1,078.00p 1,093.00p 2452938
20/05/2016 1,077.00p 1,108.00p 1,073.00p 1,095.00p 3634443
19/05/2016 1,098.00p 1,106.00p 1,076.00p 1,079.00p 3667040
18/05/2016 1,137.00p 1,137.00p 1,068.00p 1,112.00p 8060997
17/05/2016 1,148.00p 1,152.00p 1,133.00p 1,143.00p 3171886
16/05/2016 1,137.00p 1,145.00p 1,131.00p 1,143.00p 1915155
13/05/2016 1,136.00p 1,142.00p 1,122.00p 1,139.00p 2176060
12/05/2016 1,162.00p 1,162.00p 1,139.68p 1,140.00p 2614214
11/05/2016 1,185.00p 1,185.00p 1,165.00p 1,169.00p 2369716
10/05/2016 1,185.00p 1,193.00p 1,179.00p 1,184.00p 2289179
09/05/2016 1,202.00p 1,202.00p 1,175.00p 1,176.00p 1627964
06/05/2016 1,174.00p 1,195.00p 1,169.00p 1,195.00p 2502388
05/05/2016 1,182.00p 1,188.00p 1,175.00p 1,178.00p 1862254
04/05/2016 1,182.00p 1,188.39p 1,170.00p 1,179.00p 1969415
03/05/2016 1,190.00p 1,192.00p 1,163.00p 1,185.00p 3149099
29/04/2016 1,203.00p 1,209.00p 1,189.00p 1,189.00p 1924997
28/04/2016 1,204.00p 1,215.00p 1,192.62p 1,213.00p 1636206
27/04/2016 1,211.00p 1,215.00p 1,203.00p 1,210.00p 2493185
26/04/2016 1,240.00p 1,246.00p 1,208.00p 1,210.00p 1536814
25/04/2016 1,247.00p 1,256.00p 1,231.00p 1,234.00p 1150641
22/04/2016 1,254.00p 1,255.00p 1,239.68p 1,248.00p 1833349
21/04/2016 1,284.00p 1,286.00p 1,255.00p 1,264.00p 1203574
20/04/2016 1,281.00p 1,295.00p 1,268.00p 1,283.00p 1465210
19/04/2016 1,281.00p 1,301.00p 1,281.00p 1,292.00p 2017963
18/04/2016 1,261.00p 1,285.00p 1,251.00p 1,278.00p 1522658
15/04/2016 1,289.00p 1,295.00p 1,262.00p 1,273.00p 2262694
14/04/2016 1,260.00p 1,314.00p 1,235.24p 1,296.00p 7628551
13/04/2016 1,319.00p 1,348.00p 1,315.00p 1,345.00p 2837036
12/04/2016 1,290.00p 1,314.00p 1,255.00p 1,301.00p 2976525
11/04/2016 1,291.00p 1,311.00p 1,281.00p 1,297.00p 1455859
08/04/2016 1,296.00p 1,318.13p 1,295.00p 1,296.00p 1520178
07/04/2016 1,277.00p 1,296.00p 1,269.00p 1,293.00p 2534180
06/04/2016 1,286.00p 1,298.00p 1,267.00p 1,291.00p 1989165
05/04/2016 1,300.00p 1,302.00p 1,271.00p 1,279.00p 1852721
04/04/2016 1,327.00p 1,336.00p 1,309.00p 1,310.00p 1366672
01/04/2016 1,347.00p 1,350.00p 1,319.00p 1,327.00p 1501727
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

*Close Price adjusted for both dividends and splits