Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2014 1,500.00p 1,512.00p 1,491.00p 1,509.00p 670205
18/02/2014 1,525.00p 1,544.00p 1,501.00p 1,507.00p 1958331
17/02/2014 1,495.00p 1,522.00p 1,495.00p 1,522.00p 570756
14/02/2014 1,510.00p 1,511.00p 1,496.00p 1,500.00p 873514
13/02/2014 1,509.00p 1,513.00p 1,491.00p 1,510.00p 3274996
12/02/2014 1,516.00p 1,524.00p 1,500.00p 1,505.00p 975312
11/02/2014 1,501.00p 1,517.00p 1,494.00p 1,516.00p 1054002
10/02/2014 1,480.00p 1,498.00p 1,475.00p 1,494.00p 818282
07/02/2014 1,491.00p 1,493.00p 1,473.00p 1,474.00p 919595
06/02/2014 1,448.00p 1,486.00p 1,442.00p 1,484.00p 1399398
05/02/2014 1,441.00p 1,447.00p 1,424.00p 1,442.00p 1473018
04/02/2014 1,393.00p 1,443.00p 1,389.00p 1,435.00p 1654719
03/02/2014 1,446.00p 1,454.00p 1,405.00p 1,407.00p 1118749
31/01/2014 1,444.00p 1,448.00p 1,400.00p 1,448.00p 2135260
30/01/2014 1,452.00p 1,456.00p 1,407.00p 1,411.00p 1723449
29/01/2014 1,482.00p 1,491.00p 1,443.00p 1,452.00p 1359648
28/01/2014 1,448.00p 1,481.00p 1,439.00p 1,473.00p 1244203
27/01/2014 1,474.00p 1,476.00p 1,438.00p 1,439.00p 1329400
24/01/2014 1,480.00p 1,490.00p 1,465.00p 1,477.00p 1993995
23/01/2014 1,501.00p 1,512.00p 1,472.00p 1,480.00p 1126372
22/01/2014 1,518.00p 1,531.00p 1,504.00p 1,508.00p 844168
21/01/2014 1,505.00p 1,522.00p 1,498.00p 1,514.00p 1126889
20/01/2014 1,499.00p 1,517.00p 1,498.00p 1,500.00p 721031
17/01/2014 1,507.00p 1,517.00p 1,499.00p 1,515.00p 1672933
16/01/2014 1,546.00p 1,546.00p 1,495.00p 1,500.00p 1253027
15/01/2014 1,550.00p 1,574.00p 1,529.64p 1,537.00p 3244604
14/01/2014 1,457.00p 1,473.00p 1,439.00p 1,469.00p 1511863
13/01/2014 1,477.00p 1,479.00p 1,457.00p 1,461.00p 873032
10/01/2014 1,426.00p 1,473.67p 1,424.00p 1,473.00p 1378088
09/01/2014 1,457.00p 1,467.00p 1,412.00p 1,421.00p 1565001
08/01/2014 1,481.00p 1,485.00p 1,446.00p 1,450.00p 1470313
07/01/2014 1,503.00p 1,505.85p 1,471.00p 1,480.00p 1409765
06/01/2014 1,512.00p 1,515.00p 1,504.00p 1,505.00p 810311
03/01/2014 1,500.00p 1,515.00p 1,500.00p 1,513.00p 754680
02/01/2014 1,515.00p 1,522.00p 1,499.00p 1,502.00p 1208872
31/12/2013 1,508.00p 1,520.05p 1,505.00p 1,516.00p 259638
30/12/2013 1,498.00p 1,513.00p 1,496.20p 1,505.00p 810084
27/12/2013 1,497.00p 1,500.00p 1,479.00p 1,496.00p 580665
24/12/2013 1,460.00p 1,473.00p 1,460.00p 1,466.00p 95015
23/12/2013 1,461.00p 1,466.00p 1,454.00p 1,459.00p 576990
20/12/2013 1,454.00p 1,471.00p 1,438.00p 1,465.00p 1403655
19/12/2013 1,440.00p 1,455.00p 1,429.00p 1,450.00p 1099008
18/12/2013 1,455.00p 1,458.00p 1,426.00p 1,429.00p 1146510
17/12/2013 1,464.00p 1,470.00p 1,443.00p 1,452.00p 1225534
16/12/2013 1,444.00p 1,470.00p 1,434.00p 1,470.00p 1185226
13/12/2013 1,439.00p 1,446.00p 1,398.00p 1,446.00p 2848597
12/12/2013 1,485.00p 1,487.00p 1,444.00p 1,449.00p 1555786
11/12/2013 1,482.00p 1,502.00p 1,481.00p 1,486.00p 966354
10/12/2013 1,490.00p 1,504.00p 1,484.00p 1,485.00p 993693
09/12/2013 1,482.00p 1,497.00p 1,472.00p 1,496.00p 926106
06/12/2013 1,503.00p 1,503.00p 1,474.00p 1,482.00p 1493511
05/12/2013 1,470.00p 1,504.00p 1,470.00p 1,501.00p 1487547
04/12/2013 1,480.00p 1,492.00p 1,460.00p 1,477.00p 1166758
03/12/2013 1,520.00p 1,526.28p 1,477.00p 1,480.00p 921583
02/12/2013 1,524.00p 1,531.50p 1,519.00p 1,525.00p 769825
29/11/2013 1,533.00p 1,544.00p 1,526.00p 1,527.00p 837419
28/11/2013 1,526.00p 1,542.00p 1,518.00p 1,537.00p 721284
27/11/2013 1,488.00p 1,527.00p 1,487.00p 1,527.00p 999395
26/11/2013 1,498.00p 1,519.00p 1,489.00p 1,489.00p 1276200
25/11/2013 1,487.00p 1,501.00p 1,472.00p 1,498.00p 690662
22/11/2013 1,485.00p 1,488.00p 1,475.00p 1,477.00p 635884
21/11/2013 1,471.00p 1,486.00p 1,466.00p 1,481.00p 1251337
20/11/2013 1,479.00p 1,485.00p 1,471.00p 1,477.00p 865420
19/11/2013 1,489.00p 1,495.00p 1,477.00p 1,483.00p 1194537
18/11/2013 1,477.00p 1,500.50p 1,469.00p 1,495.00p 1232347
15/11/2013 1,494.00p 1,495.00p 1,459.75p 1,477.00p 1507364
14/11/2013 1,491.00p 1,513.00p 1,462.00p 1,489.00p 1968642
13/11/2013 1,498.00p 1,508.00p 1,462.00p 1,462.00p 2205981
12/11/2013 1,515.00p 1,516.00p 1,488.00p 1,488.00p 1312138
11/11/2013 1,505.00p 1,522.00p 1,502.00p 1,512.00p 1020383
08/11/2013 1,488.00p 1,504.00p 1,482.00p 1,502.00p 835900
07/11/2013 1,500.00p 1,516.00p 1,492.00p 1,494.00p 805394
06/11/2013 1,508.00p 1,515.00p 1,495.00p 1,498.00p 1094100
05/11/2013 1,533.00p 1,533.00p 1,492.00p 1,500.00p 1132437
04/11/2013 1,537.00p 1,541.00p 1,523.00p 1,525.00p 492238
01/11/2013 1,540.00p 1,540.00p 1,527.00p 1,528.00p 666691
31/10/2013 1,524.00p 1,540.00p 1,523.00p 1,535.00p 1386762
30/10/2013 1,519.00p 1,530.00p 1,519.00p 1,526.00p 792172
29/10/2013 1,518.00p 1,537.00p 1,518.00p 1,520.00p 1213960
28/10/2013 1,537.00p 1,537.75p 1,523.00p 1,525.00p 765519
25/10/2013 1,540.00p 1,552.00p 1,510.00p 1,532.00p 907709
24/10/2013 1,555.00p 1,557.00p 1,532.00p 1,547.00p 643310
23/10/2013 1,556.00p 1,565.00p 1,543.00p 1,553.00p 700175
22/10/2013 1,553.00p 1,563.00p 1,543.00p 1,556.00p 997962
21/10/2013 1,530.00p 1,557.00p 1,527.00p 1,550.00p 1445137
18/10/2013 1,508.00p 1,533.00p 1,503.00p 1,527.00p 1361226
17/10/2013 1,486.00p 1,521.44p 1,464.00p 1,503.00p 1880589
16/10/2013 1,439.00p 1,474.00p 1,424.00p 1,464.00p 4374184
15/10/2013 1,490.00p 1,542.00p 1,464.00p 1,464.00p 5319313
14/10/2013 1,602.00p 1,605.00p 1,578.00p 1,585.00p 885819
11/10/2013 1,595.00p 1,605.00p 1,585.00p 1,605.00p 643704
10/10/2013 1,554.00p 1,593.00p 1,548.00p 1,585.00p 926857
09/10/2013 1,578.00p 1,583.00p 1,537.00p 1,550.00p 1329455
08/10/2013 1,604.00p 1,611.00p 1,579.00p 1,583.00p 931681
07/10/2013 1,606.00p 1,609.00p 1,583.00p 1,608.00p 937084
04/10/2013 1,628.00p 1,634.00p 1,615.00p 1,628.00p 527563
03/10/2013 1,636.00p 1,642.00p 1,619.00p 1,632.00p 605944
02/10/2013 1,655.00p 1,655.00p 1,624.00p 1,639.00p 1006971
01/10/2013 1,634.00p 1,660.00p 1,622.00p 1,657.00p 985471
30/09/2013 1,610.00p 1,634.00p 1,604.00p 1,634.00p 777399
27/09/2013 1,620.00p 1,628.00p 1,613.00p 1,623.00p 736257
26/09/2013 1,621.00p 1,635.00p 1,607.00p 1,617.00p 513876
25/09/2013 1,630.00p 1,635.00p 1,620.00p 1,622.00p 949256
24/09/2013 1,632.00p 1,640.00p 1,627.00p 1,632.00p 792772
23/09/2013 1,623.00p 1,638.00p 1,622.50p 1,631.00p 777374
20/09/2013 1,634.00p 1,641.00p 1,619.00p 1,619.00p 1052914
19/09/2013 1,619.00p 1,642.00p 1,619.00p 1,636.00p 933713
18/09/2013 1,605.00p 1,611.00p 1,588.00p 1,605.00p 918516
17/09/2013 1,605.00p 1,630.00p 1,599.00p 1,606.00p 1409932
16/09/2013 1,624.00p 1,629.00p 1,582.00p 1,602.00p 2139225
13/09/2013 1,623.00p 1,631.00p 1,601.00p 1,609.00p 1343309
12/09/2013 1,643.00p 1,644.00p 1,611.00p 1,623.00p 949885
11/09/2013 1,672.00p 1,674.00p 1,621.00p 1,640.00p 1215659
10/09/2013 1,650.00p 1,687.00p 1,635.00p 1,667.00p 1122162
09/09/2013 1,610.00p 1,644.00p 1,601.00p 1,635.00p 1251689
06/09/2013 1,563.00p 1,600.00p 1,556.00p 1,600.00p 1475031
05/09/2013 1,545.00p 1,576.00p 1,543.00p 1,570.00p 851972
04/09/2013 1,557.00p 1,564.00p 1,531.50p 1,538.00p 1306155
03/09/2013 1,579.00p 1,585.00p 1,546.00p 1,560.00p 1149341
02/09/2013 1,553.00p 1,587.00p 1,534.00p 1,578.00p 742848
30/08/2013 1,535.00p 1,554.00p 1,531.00p 1,534.00p 1037360
29/08/2013 1,535.00p 1,540.00p 1,526.00p 1,530.00p 930506
28/08/2013 1,543.00p 1,545.00p 1,518.00p 1,531.00p 930903
27/08/2013 1,579.00p 1,591.00p 1,545.00p 1,545.00p 1135491
23/08/2013 1,571.00p 1,589.00p 1,564.00p 1,584.00p 645555
22/08/2013 1,585.00p 1,601.00p 1,571.00p 1,574.00p 951517
21/08/2013 1,591.00p 1,599.00p 1,586.00p 1,586.00p 1197454
20/08/2013 1,580.00p 1,592.00p 1,571.00p 1,589.00p 966788
19/08/2013 1,588.00p 1,596.00p 1,581.00p 1,590.00p 663731
16/08/2013 1,590.00p 1,599.00p 1,573.00p 1,588.00p 1236674
15/08/2013 1,582.00p 1,597.00p 1,575.00p 1,593.00p 1423523
14/08/2013 1,576.00p 1,597.00p 1,570.00p 1,593.00p 1206149
13/08/2013 1,564.00p 1,574.00p 1,552.50p 1,574.00p 753977
12/08/2013 1,549.00p 1,556.00p 1,543.50p 1,556.00p 702371
09/08/2013 1,570.00p 1,570.00p 1,541.00p 1,547.00p 2043710
08/08/2013 1,550.00p 1,563.00p 1,543.00p 1,563.00p 1416632
07/08/2013 1,559.00p 1,564.00p 1,541.00p 1,550.00p 1078166
06/08/2013 1,550.00p 1,566.00p 1,548.00p 1,561.00p 689645
05/08/2013 1,557.00p 1,565.00p 1,545.00p 1,555.00p 525607
02/08/2013 1,565.00p 1,565.00p 1,545.50p 1,553.00p 746024
01/08/2013 1,538.00p 1,566.00p 1,525.00p 1,563.00p 1371110
31/07/2013 1,533.00p 1,544.00p 1,518.00p 1,530.00p 982813
30/07/2013 1,523.00p 1,542.00p 1,521.00p 1,531.00p 963777
29/07/2013 1,523.00p 1,541.00p 1,511.00p 1,513.00p 894417
26/07/2013 1,516.00p 1,528.00p 1,504.00p 1,515.00p 1487125
25/07/2013 1,504.00p 1,507.00p 1,482.00p 1,504.00p 1100895
24/07/2013 1,487.00p 1,511.00p 1,480.00p 1,505.00p 672353
23/07/2013 1,510.00p 1,518.00p 1,480.00p 1,480.00p 914912
22/07/2013 1,536.00p 1,540.00p 1,496.00p 1,504.00p 862479
19/07/2013 1,528.00p 1,535.00p 1,507.00p 1,534.00p 1119539
18/07/2013 1,493.00p 1,536.00p 1,489.35p 1,532.00p 771044
17/07/2013 1,496.00p 1,506.00p 1,474.00p 1,500.00p 922313
16/07/2013 1,536.00p 1,537.00p 1,496.00p 1,498.00p 1250925
15/07/2013 1,520.00p 1,538.00p 1,514.00p 1,537.00p 712403
12/07/2013 1,531.00p 1,538.00p 1,511.00p 1,514.00p 1030318
11/07/2013 1,525.00p 1,557.00p 1,493.00p 1,524.00p 1535551
10/07/2013 1,525.00p 1,556.00p 1,483.00p 1,509.00p 3379997
09/07/2013 1,445.00p 1,449.00p 1,426.00p 1,440.00p 1722574
08/07/2013 1,415.00p 1,437.00p 1,404.00p 1,426.00p 1029111
05/07/2013 1,429.00p 1,435.00p 1,397.00p 1,404.00p 1027220
04/07/2013 1,377.00p 1,426.00p 1,369.00p 1,421.00p 1373943
03/07/2013 1,366.00p 1,405.00p 1,320.00p 1,370.00p 1596722
02/07/2013 1,415.00p 1,423.00p 1,365.00p 1,405.00p 2604973
01/07/2013 1,368.00p 1,379.00p 1,351.00p 1,365.00p 1231139
28/06/2013 1,332.00p 1,359.00p 1,328.00p 1,351.00p 1704605
27/06/2013 1,326.00p 1,345.00p 1,318.00p 1,335.00p 958330
26/06/2013 1,314.00p 1,332.00p 1,307.00p 1,324.00p 1038550
25/06/2013 1,287.00p 1,316.00p 1,278.00p 1,309.00p 1098500
24/06/2013 1,285.00p 1,298.00p 1,267.00p 1,280.00p 1255346
21/06/2013 1,339.00p 1,344.00p 1,287.42p 1,290.00p 2824130
20/06/2013 1,377.00p 1,401.00p 1,336.00p 1,337.00p 1461173
19/06/2013 1,394.00p 1,403.00p 1,379.00p 1,401.00p 2341657
18/06/2013 1,395.00p 1,404.00p 1,384.00p 1,396.00p 1210846
17/06/2013 1,374.00p 1,404.00p 1,372.00p 1,399.00p 1395008
14/06/2013 1,363.00p 1,378.00p 1,350.00p 1,370.00p 1139986
13/06/2013 1,340.00p 1,352.00p 1,327.00p 1,350.00p 1060595
12/06/2013 1,354.00p 1,379.94p 1,349.00p 1,357.00p 1504675
11/06/2013 1,426.00p 1,427.00p 1,348.00p 1,358.00p 2086541
10/06/2013 1,429.00p 1,440.00p 1,416.00p 1,427.00p 876182
07/06/2013 1,403.00p 1,436.00p 1,391.00p 1,429.00p 1517580
06/06/2013 1,393.00p 1,412.00p 1,391.00p 1,403.00p 1480175
05/06/2013 1,427.00p 1,443.00p 1,393.00p 1,394.00p 1497566
04/06/2013 1,437.00p 1,450.00p 1,424.00p 1,435.00p 1169548
03/06/2013 1,444.00p 1,457.00p 1,427.00p 1,429.00p 1071762
31/05/2013 1,474.00p 1,482.00p 1,443.00p 1,453.00p 1764056
30/05/2013 1,498.00p 1,504.00p 1,476.00p 1,482.00p 1657477
29/05/2013 1,525.00p 1,534.00p 1,500.00p 1,504.00p 868028
28/05/2013 1,530.00p 1,551.00p 1,518.00p 1,534.00p 1192734
24/05/2013 1,523.00p 1,526.00p 1,480.00p 1,518.00p 1611304
23/05/2013 1,495.00p 1,535.00p 1,460.00p 1,522.00p 1892861
22/05/2013 1,533.00p 1,542.00p 1,489.00p 1,532.00p 1733468
21/05/2013 1,495.00p 1,558.00p 1,454.00p 1,541.00p 3151102
20/05/2013 1,457.00p 1,468.00p 1,444.65p 1,463.00p 2647452
17/05/2013 1,449.00p 1,465.00p 1,444.00p 1,456.00p 1008529
16/05/2013 1,425.00p 1,450.00p 1,422.00p 1,450.00p 1414475
15/05/2013 1,393.00p 1,423.00p 1,392.00p 1,423.00p 1150139
14/05/2013 1,406.00p 1,413.00p 1,383.00p 1,394.00p 941057
13/05/2013 1,404.00p 1,414.00p 1,399.00p 1,408.00p 855269
10/05/2013 1,378.00p 1,411.00p 1,374.00p 1,407.00p 1259135
09/05/2013 1,344.00p 1,389.00p 1,344.00p 1,377.00p 959708

*Close Price adjusted for both dividends and splits