Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/04/2012 1,562.00p 1,605.00p 1,561.00p 1,586.00p 1883428
13/04/2012 1,585.00p 1,590.00p 1,558.00p 1,565.00p 1448360
12/04/2012 1,561.00p 1,596.00p 1,550.00p 1,585.00p 1686646
11/04/2012 1,530.00p 1,545.00p 1,510.00p 1,540.00p 1724221
10/04/2012 1,525.00p 1,544.00p 1,520.00p 1,530.00p 2061998
05/04/2012 1,519.00p 1,547.00p 1,519.00p 1,538.00p 1906198
04/04/2012 1,552.00p 1,559.00p 1,518.00p 1,527.00p 2156050
03/04/2012 1,528.00p 1,572.00p 1,526.00p 1,560.00p 1721714
02/04/2012 1,497.00p 1,530.00p 1,488.37p 1,528.00p 1061325
30/03/2012 1,479.00p 1,501.00p 1,466.00p 1,497.00p 1724319
29/03/2012 1,505.00p 1,514.00p 1,462.00p 1,471.00p 2270415
28/03/2012 1,549.00p 1,554.00p 1,505.00p 1,508.00p 1248629
27/03/2012 1,550.00p 1,567.00p 1,481.00p 1,554.00p 1570495
26/03/2012 1,526.00p 1,553.00p 1,516.00p 1,547.00p 1231899
23/03/2012 1,546.00p 1,553.00p 1,500.72p 1,513.00p 1620494
22/03/2012 1,539.00p 1,552.00p 1,529.00p 1,544.00p 1908029
21/03/2012 1,539.00p 1,552.79p 1,533.10p 1,537.00p 2046101
20/03/2012 1,548.00p 1,548.00p 1,525.00p 1,531.00p 1944282
19/03/2012 1,556.00p 1,559.00p 1,543.00p 1,553.00p 819022
16/03/2012 1,559.00p 1,571.00p 1,545.00p 1,555.00p 1724851
15/03/2012 1,540.00p 1,571.00p 1,538.00p 1,554.00p 1082655
14/03/2012 1,582.00p 1,586.00p 1,541.00p 1,547.00p 1318749
13/03/2012 1,563.00p 1,577.00p 1,556.00p 1,572.00p 1071255
12/03/2012 1,532.00p 1,557.00p 1,528.00p 1,555.00p 1477474
09/03/2012 1,504.00p 1,539.00p 1,497.00p 1,533.00p 1634875
08/03/2012 1,449.00p 1,523.00p 1,448.00p 1,508.00p 2634128
07/03/2012 1,400.00p 1,443.00p 1,389.00p 1,437.00p 2042028
06/03/2012 1,429.00p 1,432.40p 1,390.00p 1,393.00p 1467453
05/03/2012 1,435.00p 1,455.00p 1,427.85p 1,436.00p 919551
02/03/2012 1,443.00p 1,448.00p 1,422.80p 1,439.00p 1349845
01/03/2012 1,415.00p 1,450.17p 1,403.00p 1,446.00p 1550013
29/02/2012 1,411.00p 1,423.00p 1,395.00p 1,412.00p 1567928
28/02/2012 1,402.00p 1,422.00p 1,388.00p 1,410.00p 965021
27/02/2012 1,413.00p 1,417.00p 1,378.00p 1,391.00p 1339368
24/02/2012 1,448.00p 1,453.00p 1,418.60p 1,421.00p 994522
23/02/2012 1,427.00p 1,443.00p 1,415.00p 1,442.00p 766823
22/02/2012 1,447.00p 1,447.00p 1,413.00p 1,434.00p 828812
21/02/2012 1,430.00p 1,447.00p 1,421.00p 1,439.00p 901001
20/02/2012 1,432.00p 1,458.00p 1,423.00p 1,436.00p 765539
17/02/2012 1,435.00p 1,454.00p 1,424.00p 1,424.00p 1446521
16/02/2012 1,436.00p 1,436.00p 1,410.00p 1,432.00p 936175
15/02/2012 1,437.00p 1,459.66p 1,437.00p 1,451.00p 939149
14/02/2012 1,394.00p 1,427.70p 1,385.00p 1,423.00p 1090327
13/02/2012 1,417.00p 1,427.00p 1,391.00p 1,393.00p 1005995
10/02/2012 1,400.00p 1,434.00p 1,400.00p 1,409.00p 953750
09/02/2012 1,413.00p 1,434.00p 1,406.00p 1,413.00p 1335998
08/02/2012 1,429.00p 1,435.00p 1,402.00p 1,403.00p 972716
07/02/2012 1,440.00p 1,440.00p 1,380.00p 1,420.00p 1881338
06/02/2012 1,461.00p 1,464.00p 1,431.00p 1,446.00p 891906
03/02/2012 1,431.00p 1,464.00p 1,421.00p 1,461.00p 1210579
02/02/2012 1,410.00p 1,444.00p 1,396.28p 1,431.00p 1508071
01/02/2012 1,355.00p 1,418.00p 1,346.00p 1,407.00p 1919875
31/01/2012 1,328.00p 1,357.00p 1,324.00p 1,342.00p 1125054
30/01/2012 1,340.00p 1,342.00p 1,318.00p 1,326.00p 1259490
27/01/2012 1,346.00p 1,363.00p 1,330.00p 1,355.00p 1108345
26/01/2012 1,328.00p 1,367.00p 1,320.00p 1,349.00p 1373790
25/01/2012 1,332.00p 1,352.00p 1,312.00p 1,314.00p 1387572
24/01/2012 1,337.00p 1,340.00p 1,322.00p 1,327.00p 919824
23/01/2012 1,357.00p 1,358.00p 1,329.50p 1,341.00p 1332334
20/01/2012 1,356.00p 1,359.00p 1,342.00p 1,355.00p 2007732
19/01/2012 1,342.00p 1,361.00p 1,324.98p 1,352.00p 2147320
18/01/2012 1,303.00p 1,348.00p 1,290.00p 1,344.00p 1775887
17/01/2012 1,310.00p 1,320.00p 1,253.00p 1,301.00p 3543408
16/01/2012 1,269.00p 1,310.92p 1,255.13p 1,300.00p 1360340
13/01/2012 1,288.00p 1,304.00p 1,257.00p 1,271.00p 1693106
12/01/2012 1,289.00p 1,308.00p 1,280.00p 1,285.00p 958793
11/01/2012 1,290.00p 1,300.00p 1,270.00p 1,286.00p 1812903
10/01/2012 1,290.00p 1,325.00p 1,273.00p 1,279.00p 2108284
09/01/2012 1,250.00p 1,284.00p 1,238.00p 1,278.00p 1846963
06/01/2012 1,210.00p 1,252.00p 1,207.00p 1,250.00p 2222649
05/01/2012 1,217.00p 1,224.34p 1,199.00p 1,203.00p 1752953
04/01/2012 1,237.00p 1,248.00p 1,211.00p 1,219.00p 1331713
03/01/2012 1,210.00p 1,246.00p 1,195.00p 1,243.00p 1643127
30/12/2011 1,187.00p 1,191.00p 1,176.00p 1,185.00p 314349
29/12/2011 1,194.00p 1,204.00p 1,179.00p 1,187.00p 800952
28/12/2011 1,200.00p 1,200.00p 1,179.00p 1,188.00p 1183509
23/12/2011 1,193.00p 1,206.00p 1,185.00p 1,196.00p 318254
22/12/2011 1,169.00p 1,192.00p 1,169.00p 1,185.00p 1367279
21/12/2011 1,185.00p 1,190.00p 1,158.00p 1,174.00p 1926358
20/12/2011 1,150.00p 1,180.00p 1,147.00p 1,168.00p 1568325
19/12/2011 1,126.00p 1,152.00p 1,123.50p 1,151.00p 1528256
16/12/2011 1,150.00p 1,171.00p 1,135.00p 1,138.00p 1633189
15/12/2011 1,144.00p 1,164.00p 1,123.00p 1,148.00p 2512438
14/12/2011 1,182.00p 1,191.00p 1,137.00p 1,139.00p 2549279
13/12/2011 1,218.00p 1,219.66p 1,169.00p 1,190.00p 2503529
12/12/2011 1,261.00p 1,262.00p 1,217.00p 1,217.00p 1137758
09/12/2011 1,232.00p 1,267.00p 1,226.00p 1,263.00p 1391311
08/12/2011 1,286.00p 1,300.00p 1,234.00p 1,241.00p 1656997
07/12/2011 1,296.00p 1,306.00p 1,265.00p 1,277.00p 1822905
06/12/2011 1,256.00p 1,282.00p 1,251.30p 1,267.00p 1223588
05/12/2011 1,326.00p 1,326.00p 1,260.00p 1,272.00p 1770197
02/12/2011 1,322.00p 1,337.98p 1,302.00p 1,316.00p 1711296
01/12/2011 1,275.00p 1,328.00p 1,266.34p 1,308.00p 3145482
30/11/2011 1,184.00p 1,274.00p 1,182.00p 1,270.00p 3886702
29/11/2011 1,201.00p 1,226.00p 1,172.00p 1,198.00p 2525387
28/11/2011 1,183.00p 1,202.00p 1,165.00p 1,197.00p 1773360
25/11/2011 1,160.00p 1,170.00p 1,138.00p 1,162.00p 1836898
24/11/2011 1,135.00p 1,179.00p 1,135.00p 1,162.00p 1881785
23/11/2011 1,172.00p 1,191.00p 1,130.00p 1,133.00p 2257164
22/11/2011 1,188.00p 1,208.00p 1,169.54p 1,186.00p 1952249
21/11/2011 1,237.00p 1,242.00p 1,179.19p 1,182.00p 2656866
18/11/2011 1,260.00p 1,284.51p 1,244.00p 1,244.00p 1948102
17/11/2011 1,309.00p 1,314.00p 1,261.00p 1,269.00p 2818729
16/11/2011 1,346.00p 1,365.00p 1,303.00p 1,322.00p 3102337
15/11/2011 1,390.00p 1,396.00p 1,325.00p 1,347.00p 2811710
14/11/2011 1,392.00p 1,424.00p 1,364.00p 1,421.00p 1710333
11/11/2011 1,392.00p 1,421.00p 1,361.00p 1,377.00p 1909470
10/11/2011 1,364.00p 1,405.00p 1,344.00p 1,391.00p 1135029
09/11/2011 1,425.00p 1,434.48p 1,377.00p 1,401.00p 1351301
08/11/2011 1,360.00p 1,413.00p 1,357.00p 1,402.00p 1201657
07/11/2011 1,357.00p 1,374.00p 1,334.00p 1,353.00p 993846
04/11/2011 1,388.00p 1,403.00p 1,361.00p 1,368.00p 1298818
03/11/2011 1,314.00p 1,395.24p 1,308.00p 1,377.00p 1830878
02/11/2011 1,299.00p 1,346.00p 1,289.00p 1,345.00p 1669924
01/11/2011 1,300.00p 1,310.00p 1,253.00p 1,273.00p 1612598
31/10/2011 1,396.00p 1,396.00p 1,341.00p 1,341.00p 1445145
28/10/2011 1,399.00p 1,416.00p 1,385.00p 1,407.00p 1363372
27/10/2011 1,342.00p 1,399.00p 1,342.00p 1,390.00p 3422070
26/10/2011 1,277.00p 1,313.00p 1,271.00p 1,303.00p 1584525
25/10/2011 1,239.00p 1,287.00p 1,234.00p 1,276.00p 1952052
24/10/2011 1,259.00p 1,266.00p 1,242.00p 1,246.00p 1582641
21/10/2011 1,239.00p 1,257.00p 1,229.00p 1,247.00p 1690689
20/10/2011 1,236.00p 1,263.00p 1,219.00p 1,234.00p 1166182
19/10/2011 1,258.00p 1,263.13p 1,228.00p 1,255.00p 1238944
18/10/2011 1,247.00p 1,251.00p 1,214.00p 1,245.00p 1604390
17/10/2011 1,303.00p 1,315.00p 1,250.00p 1,262.00p 1068373
14/10/2011 1,276.00p 1,302.00p 1,251.00p 1,294.00p 1348196
13/10/2011 1,301.00p 1,317.00p 1,261.00p 1,269.00p 1524731
12/10/2011 1,264.00p 1,323.00p 1,224.00p 1,308.00p 3017596
11/10/2011 1,263.00p 1,275.00p 1,244.00p 1,264.00p 1604016
10/10/2011 1,250.00p 1,293.00p 1,243.00p 1,261.00p 2210525
07/10/2011 1,206.00p 1,249.00p 1,198.00p 1,240.00p 1618057
06/10/2011 1,199.00p 1,213.00p 1,187.00p 1,206.00p 2984657
05/10/2011 1,139.00p 1,194.00p 1,136.00p 1,187.00p 4131015
04/10/2011 1,071.00p 1,118.00p 1,034.00p 1,113.00p 4609119
03/10/2011 1,144.00p 1,145.00p 1,092.00p 1,092.00p 6189496
30/09/2011 1,192.00p 1,197.00p 1,103.00p 1,174.00p 5582884
29/09/2011 1,302.00p 1,305.00p 1,194.00p 1,201.00p 3699185
28/09/2011 1,354.00p 1,362.00p 1,302.00p 1,309.00p 1414353
27/09/2011 1,348.00p 1,366.00p 1,337.00p 1,364.00p 2330584
26/09/2011 1,313.00p 1,349.13p 1,287.00p 1,309.00p 1583719
23/09/2011 1,377.00p 1,390.00p 1,291.00p 1,341.00p 2050654
22/09/2011 1,463.00p 1,509.00p 1,347.00p 1,361.00p 3763027
21/09/2011 1,504.00p 1,537.00p 1,488.00p 1,509.00p 1423638
20/09/2011 1,444.00p 1,512.00p 1,436.00p 1,500.00p 1454574
19/09/2011 1,431.00p 1,458.00p 1,431.00p 1,450.00p 1009580
16/09/2011 1,472.00p 1,493.27p 1,444.00p 1,465.00p 2821951
15/09/2011 1,399.00p 1,466.00p 1,367.00p 1,457.00p 2520552
14/09/2011 1,282.00p 1,372.00p 1,275.00p 1,367.00p 2722340
13/09/2011 1,279.00p 1,301.00p 1,238.00p 1,294.00p 1871754
12/09/2011 1,233.00p 1,268.00p 1,230.00p 1,258.00p 1108650
09/09/2011 1,330.00p 1,346.00p 1,276.00p 1,282.00p 1658125
08/09/2011 1,343.00p 1,351.07p 1,311.00p 1,334.00p 1198428
07/09/2011 1,304.00p 1,340.33p 1,297.00p 1,340.00p 937920
06/09/2011 1,252.00p 1,289.00p 1,252.00p 1,272.00p 1581335
05/09/2011 1,289.00p 1,301.00p 1,251.00p 1,259.00p 858811
02/09/2011 1,362.00p 1,370.00p 1,311.00p 1,317.00p 1589376
01/09/2011 1,380.00p 1,390.00p 1,344.00p 1,383.00p 2115097
31/08/2011 1,335.00p 1,377.14p 1,318.00p 1,377.00p 2053132
30/08/2011 1,286.00p 1,326.00p 1,286.00p 1,322.00p 2120390
26/08/2011 1,245.00p 1,261.00p 1,217.00p 1,257.00p 2261811
25/08/2011 1,219.00p 1,236.00p 1,204.00p 1,218.00p 2528536
24/08/2011 1,205.00p 1,224.00p 1,188.00p 1,210.00p 1248277
23/08/2011 1,214.00p 1,234.00p 1,187.00p 1,199.00p 1627378
22/08/2011 1,189.00p 1,217.00p 1,167.00p 1,191.00p 2854456
19/08/2011 1,245.00p 1,245.00p 1,174.00p 1,206.00p 3613301
18/08/2011 1,335.00p 1,347.00p 1,232.00p 1,245.00p 2304005
17/08/2011 1,352.00p 1,367.00p 1,330.00p 1,347.00p 1691247
16/08/2011 1,373.00p 1,379.00p 1,340.00p 1,358.00p 942226
15/08/2011 1,394.00p 1,413.60p 1,379.00p 1,386.00p 661577
12/08/2011 1,353.00p 1,393.00p 1,326.00p 1,382.00p 1292345
11/08/2011 1,341.00p 1,358.00p 1,274.00p 1,355.00p 3033735
10/08/2011 1,277.00p 1,369.00p 1,261.00p 1,302.00p 4143591
09/08/2011 1,212.00p 1,289.00p 1,144.00p 1,261.00p 3854910
08/08/2011 1,279.00p 1,316.29p 1,218.00p 1,224.00p 2045967
05/08/2011 1,299.00p 1,360.00p 1,254.00p 1,294.00p 3746806
04/08/2011 1,442.00p 1,446.00p 1,305.00p 1,312.00p 2956078
03/08/2011 1,435.00p 1,442.00p 1,411.00p 1,427.00p 1366064
02/08/2011 1,460.00p 1,468.25p 1,428.00p 1,450.00p 1663793
01/08/2011 1,512.00p 1,531.00p 1,459.00p 1,470.00p 1446184
29/07/2011 1,485.00p 1,500.00p 1,461.00p 1,494.00p 1552338
28/07/2011 1,501.00p 1,527.00p 1,489.82p 1,504.00p 1284033
27/07/2011 1,551.00p 1,552.00p 1,500.00p 1,509.00p 1711895
26/07/2011 1,602.00p 1,602.00p 1,543.00p 1,549.00p 1496626
25/07/2011 1,572.00p 1,610.00p 1,570.00p 1,600.00p 630163
22/07/2011 1,582.00p 1,592.00p 1,563.00p 1,578.00p 632031
21/07/2011 1,557.00p 1,580.00p 1,540.00p 1,576.00p 1111551
20/07/2011 1,557.00p 1,577.00p 1,547.00p 1,552.00p 924981
19/07/2011 1,545.00p 1,557.00p 1,529.00p 1,545.00p 833454
18/07/2011 1,565.00p 1,573.00p 1,529.00p 1,538.00p 1105987
15/07/2011 1,511.00p 1,581.00p 1,506.00p 1,577.00p 2003444
14/07/2011 1,538.00p 1,544.00p 1,509.30p 1,514.00p 1287280
13/07/2011 1,470.00p 1,545.00p 1,437.00p 1,531.00p 2379012
12/07/2011 1,391.00p 1,446.17p 1,368.00p 1,437.00p 2131287
11/07/2011 1,441.00p 1,449.00p 1,406.00p 1,414.00p 1225891
08/07/2011 1,465.00p 1,487.00p 1,446.00p 1,453.00p 873946
07/07/2011 1,453.00p 1,466.00p 1,439.00p 1,464.00p 1878156
06/07/2011 1,461.00p 1,481.00p 1,445.00p 1,450.00p 1051050
05/07/2011 1,484.00p 1,494.00p 1,472.00p 1,475.00p 981110
04/07/2011 1,469.00p 1,491.00p 1,469.00p 1,484.00p 669902

*Close Price adjusted for both dividends and splits