Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/08/2014 1,453.00p 1,462.00p 1,439.00p 1,442.00p 1045236
20/08/2014 1,473.00p 1,474.00p 1,444.00p 1,449.00p 1219779
19/08/2014 1,474.00p 1,481.00p 1,459.00p 1,470.00p 1117735
18/08/2014 1,466.00p 1,483.00p 1,463.00p 1,471.00p 682766
15/08/2014 1,454.00p 1,473.00p 1,452.00p 1,459.00p 1301523
14/08/2014 1,449.00p 1,452.00p 1,440.00p 1,448.00p 1049276
13/08/2014 1,460.00p 1,466.00p 1,452.00p 1,457.00p 853657
12/08/2014 1,446.00p 1,456.00p 1,446.00p 1,453.00p 815456
11/08/2014 1,442.00p 1,458.00p 1,441.00p 1,451.00p 959101
08/08/2014 1,408.00p 1,435.00p 1,402.00p 1,434.00p 1461438
07/08/2014 1,415.00p 1,423.00p 1,408.00p 1,410.00p 895581
06/08/2014 1,415.00p 1,422.00p 1,405.00p 1,420.00p 1080808
05/08/2014 1,410.00p 1,423.00p 1,405.00p 1,419.00p 800091
04/08/2014 1,414.00p 1,416.28p 1,403.00p 1,410.00p 1063467
01/08/2014 1,415.00p 1,419.00p 1,402.00p 1,411.00p 1443176
31/07/2014 1,411.00p 1,421.00p 1,411.00p 1,414.00p 2118687
30/07/2014 1,423.00p 1,425.75p 1,414.00p 1,416.00p 1002624
29/07/2014 1,420.00p 1,436.00p 1,420.00p 1,425.00p 1078375
28/07/2014 1,421.00p 1,427.00p 1,417.00p 1,421.00p 818133
25/07/2014 1,421.00p 1,424.00p 1,404.00p 1,420.00p 1127958
24/07/2014 1,448.00p 1,448.00p 1,430.00p 1,443.00p 902590
23/07/2014 1,439.00p 1,449.83p 1,435.20p 1,446.00p 690462
22/07/2014 1,451.00p 1,451.00p 1,430.00p 1,444.00p 883408
21/07/2014 1,456.00p 1,456.00p 1,433.00p 1,444.00p 464051
18/07/2014 1,440.00p 1,454.00p 1,418.00p 1,453.00p 1184621
17/07/2014 1,426.00p 1,441.00p 1,413.00p 1,435.00p 993140
16/07/2014 1,417.00p 1,430.00p 1,396.00p 1,427.00p 1165374
15/07/2014 1,433.00p 1,438.00p 1,410.00p 1,412.00p 1182937
14/07/2014 1,455.00p 1,456.00p 1,428.00p 1,438.00p 1381535
11/07/2014 1,465.00p 1,481.00p 1,445.00p 1,452.00p 1876267
10/07/2014 1,500.00p 1,500.00p 1,437.00p 1,464.00p 7683851
09/07/2014 1,422.00p 1,428.00p 1,407.00p 1,419.00p 907513
08/07/2014 1,435.00p 1,436.80p 1,418.00p 1,422.00p 883699
07/07/2014 1,460.00p 1,460.00p 1,427.00p 1,429.00p 896944
04/07/2014 1,474.00p 1,493.20p 1,456.00p 1,458.00p 476571
03/07/2014 1,463.00p 1,474.00p 1,453.00p 1,473.00p 1003201
02/07/2014 1,466.00p 1,479.00p 1,450.00p 1,460.00p 994206
01/07/2014 1,483.00p 1,486.00p 1,455.54p 1,479.00p 1009111
30/06/2014 1,482.00p 1,493.00p 1,479.00p 1,483.00p 905473
27/06/2014 1,464.00p 1,478.00p 1,455.00p 1,474.00p 769997
26/06/2014 1,465.00p 1,471.00p 1,452.00p 1,459.00p 898303
25/06/2014 1,454.00p 1,469.00p 1,444.00p 1,465.00p 1107359
24/06/2014 1,461.00p 1,465.00p 1,451.00p 1,456.00p 676559
23/06/2014 1,460.00p 1,462.00p 1,442.00p 1,459.00p 879272
20/06/2014 1,452.00p 1,466.00p 1,446.00p 1,455.00p 1155164
19/06/2014 1,455.00p 1,465.00p 1,451.00p 1,451.00p 756800
18/06/2014 1,448.00p 1,460.00p 1,442.72p 1,446.00p 808515
17/06/2014 1,447.00p 1,462.00p 1,444.00p 1,444.00p 865424
16/06/2014 1,458.00p 1,460.00p 1,445.00p 1,449.00p 910208
13/06/2014 1,463.00p 1,468.00p 1,440.00p 1,457.00p 1182999
12/06/2014 1,470.00p 1,473.00p 1,460.00p 1,468.00p 801555
11/06/2014 1,472.00p 1,476.00p 1,456.00p 1,469.00p 962497
10/06/2014 1,485.00p 1,485.00p 1,458.00p 1,470.00p 1638508
09/06/2014 1,480.00p 1,488.00p 1,474.00p 1,484.00p 1642388
06/06/2014 1,491.00p 1,495.00p 1,472.00p 1,479.00p 1714656
05/06/2014 1,531.00p 1,538.00p 1,492.00p 1,495.00p 1358155
04/06/2014 1,535.00p 1,539.00p 1,522.00p 1,534.00p 793713
03/06/2014 1,540.00p 1,543.00p 1,530.00p 1,532.00p 887886
02/06/2014 1,538.00p 1,544.00p 1,532.00p 1,540.00p 738590
30/05/2014 1,529.00p 1,539.00p 1,525.00p 1,533.00p 774519
29/05/2014 1,523.00p 1,538.00p 1,521.00p 1,534.00p 501835
28/05/2014 1,529.00p 1,529.00p 1,508.00p 1,521.00p 763844
27/05/2014 1,507.00p 1,534.51p 1,507.00p 1,529.00p 797168
23/05/2014 1,530.00p 1,530.00p 1,496.00p 1,503.00p 948383
22/05/2014 1,516.00p 1,531.00p 1,504.00p 1,529.00p 1123631
21/05/2014 1,509.00p 1,542.00p 1,499.00p 1,518.00p 1615930
20/05/2014 1,533.00p 1,538.00p 1,510.00p 1,515.00p 1232223
19/05/2014 1,537.00p 1,542.00p 1,525.00p 1,530.00p 984833
16/05/2014 1,528.00p 1,533.00p 1,520.00p 1,532.00p 951032
15/05/2014 1,519.00p 1,536.00p 1,517.00p 1,526.00p 1079952
14/05/2014 1,526.00p 1,530.00p 1,515.00p 1,520.00p 681697
13/05/2014 1,530.00p 1,533.00p 1,517.00p 1,525.00p 1002469
12/05/2014 1,517.00p 1,530.00p 1,506.00p 1,526.00p 5174403
09/05/2014 1,517.00p 1,523.00p 1,506.69p 1,517.00p 849221
08/05/2014 1,489.00p 1,524.00p 1,484.00p 1,523.00p 1016235
07/05/2014 1,485.00p 1,492.00p 1,479.00p 1,484.00p 690614
06/05/2014 1,488.00p 1,498.00p 1,475.00p 1,488.00p 990356
02/05/2014 1,494.00p 1,497.00p 1,484.00p 1,492.00p 1156520
01/05/2014 1,485.00p 1,498.00p 1,462.00p 1,495.00p 435954
30/04/2014 1,458.00p 1,486.00p 1,450.00p 1,485.00p 1177584
29/04/2014 1,470.00p 1,476.00p 1,455.00p 1,464.00p 842258
28/04/2014 1,469.00p 1,479.00p 1,460.00p 1,463.00p 806895
25/04/2014 1,454.00p 1,473.00p 1,435.03p 1,466.00p 1464400
24/04/2014 1,431.00p 1,455.00p 1,423.00p 1,454.00p 1501750
23/04/2014 1,446.00p 1,449.00p 1,424.00p 1,429.00p 1465750
22/04/2014 1,439.00p 1,456.00p 1,437.00p 1,444.00p 979189
17/04/2014 1,460.00p 1,460.00p 1,432.00p 1,440.00p 2291932
16/04/2014 1,434.00p 1,474.00p 1,422.00p 1,466.00p 2416998
15/04/2014 1,438.00p 1,458.00p 1,421.00p 1,422.00p 2236625
14/04/2014 1,404.00p 1,433.00p 1,402.00p 1,431.00p 1805850
11/04/2014 1,393.00p 1,416.00p 1,388.00p 1,413.00p 1338615
10/04/2014 1,426.00p 1,438.00p 1,404.00p 1,407.00p 1573425
09/04/2014 1,377.00p 1,429.00p 1,373.00p 1,417.00p 1353446
08/04/2014 1,404.00p 1,406.90p 1,348.00p 1,374.00p 2783871
07/04/2014 1,413.00p 1,434.00p 1,400.00p 1,406.00p 1161066
04/04/2014 1,434.00p 1,452.34p 1,402.43p 1,434.00p 1972472
03/04/2014 1,392.00p 1,447.00p 1,383.00p 1,432.00p 2090943
02/04/2014 1,391.00p 1,393.00p 1,381.72p 1,390.00p 1639879
01/04/2014 1,389.00p 1,401.00p 1,382.00p 1,388.00p 1270851
31/03/2014 1,408.00p 1,420.00p 1,393.00p 1,395.00p 1332765
28/03/2014 1,411.00p 1,418.00p 1,396.02p 1,409.00p 1319207
27/03/2014 1,420.00p 1,425.00p 1,400.00p 1,405.00p 1339997
26/03/2014 1,385.00p 1,427.00p 1,374.00p 1,425.00p 1939060
25/03/2014 1,382.00p 1,395.00p 1,376.00p 1,378.00p 1055310
24/03/2014 1,393.00p 1,397.00p 1,368.00p 1,377.00p 1601705
21/03/2014 1,403.00p 1,403.00p 1,382.00p 1,390.00p 2217932
20/03/2014 1,424.00p 1,430.00p 1,387.00p 1,420.00p 1439803
19/03/2014 1,444.00p 1,446.00p 1,423.00p 1,430.00p 1125611
18/03/2014 1,447.00p 1,447.00p 1,427.00p 1,442.00p 1215152
17/03/2014 1,429.00p 1,451.00p 1,420.00p 1,446.00p 1237353
14/03/2014 1,419.00p 1,428.00p 1,388.00p 1,424.00p 1631250
13/03/2014 1,462.00p 1,462.00p 1,427.00p 1,428.00p 996970
12/03/2014 1,469.00p 1,479.00p 1,444.00p 1,453.00p 753354
11/03/2014 1,467.00p 1,485.00p 1,456.71p 1,475.00p 831939
10/03/2014 1,489.00p 1,503.00p 1,466.00p 1,470.00p 1140538
07/03/2014 1,528.00p 1,529.00p 1,479.00p 1,494.00p 1376398
06/03/2014 1,529.00p 1,532.00p 1,514.95p 1,526.00p 602376
05/03/2014 1,538.00p 1,543.00p 1,516.00p 1,528.00p 917437
04/03/2014 1,525.00p 1,550.00p 1,511.00p 1,544.00p 853572
03/03/2014 1,521.00p 1,541.00p 1,510.00p 1,511.00p 1157773
28/02/2014 1,536.00p 1,549.00p 1,516.00p 1,541.00p 1177529
27/02/2014 1,528.00p 1,538.88p 1,516.00p 1,522.00p 825149
26/02/2014 1,540.00p 1,544.00p 1,531.00p 1,532.00p 802529
25/02/2014 1,544.00p 1,551.00p 1,525.00p 1,539.00p 1665607
24/02/2014 1,521.00p 1,541.00p 1,518.00p 1,541.00p 984385
21/02/2014 1,537.00p 1,538.00p 1,517.00p 1,526.00p 1394053
20/02/2014 1,502.00p 1,526.00p 1,495.00p 1,526.00p 713479
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

*Close Price adjusted for both dividends and splits