Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/07/2011 1,456.00p 1,472.00p 1,446.00p 1,471.00p 641725
30/06/2011 1,454.00p 1,461.00p 1,435.00p 1,450.00p 1157671
29/06/2011 1,384.00p 1,450.00p 1,384.00p 1,449.00p 1751007
28/06/2011 1,360.00p 1,382.00p 1,350.00p 1,378.00p 2045418
27/06/2011 1,363.00p 1,381.00p 1,356.00p 1,360.00p 1080943
24/06/2011 1,368.00p 1,396.00p 1,357.00p 1,363.00p 1288616
23/06/2011 1,383.00p 1,391.00p 1,346.00p 1,357.00p 1990523
22/06/2011 1,352.00p 1,402.00p 1,349.00p 1,392.00p 1190706
21/06/2011 1,328.00p 1,357.00p 1,324.00p 1,355.60p 1467449
20/06/2011 1,310.00p 1,334.00p 1,306.00p 1,327.00p 1479343
17/06/2011 1,297.00p 1,328.00p 1,290.00p 1,317.00p 1560645
16/06/2011 1,307.00p 1,318.00p 1,282.00p 1,308.00p 1501962
15/06/2011 1,321.00p 1,339.00p 1,315.00p 1,320.00p 1261149
14/06/2011 1,301.00p 1,321.00p 1,297.00p 1,320.00p 1030389
13/06/2011 1,289.00p 1,307.00p 1,284.00p 1,299.00p 678576
10/06/2011 1,304.00p 1,325.00p 1,288.00p 1,291.00p 878600
09/06/2011 1,280.00p 1,310.00p 1,277.00p 1,308.00p 1038297
08/06/2011 1,304.00p 1,305.00p 1,278.00p 1,278.00p 1431659
07/06/2011 1,315.00p 1,355.00p 1,310.00p 1,312.00p 1960281
06/06/2011 1,298.00p 1,314.00p 1,297.00p 1,307.00p 658341
03/06/2011 1,310.00p 1,312.00p 1,292.00p 1,305.00p 930084
02/06/2011 1,307.00p 1,317.00p 1,305.00p 1,308.00p 729585
01/06/2011 1,325.00p 1,356.00p 1,320.00p 1,326.00p 1390762
31/05/2011 1,296.00p 1,321.00p 1,295.00p 1,319.00p 1910132
27/05/2011 1,285.00p 1,296.00p 1,272.00p 1,290.00p 1827871
26/05/2011 1,300.00p 1,314.00p 1,256.00p 1,260.00p 4214565
25/05/2011 1,337.00p 1,347.00p 1,304.00p 1,320.00p 2047587
24/05/2011 1,334.00p 1,353.00p 1,329.00p 1,342.00p 1083189
23/05/2011 1,333.00p 1,336.00p 1,318.00p 1,331.00p 959076
20/05/2011 1,346.00p 1,370.00p 1,343.00p 1,351.00p 1133328
19/05/2011 1,345.00p 1,347.00p 1,316.30p 1,342.00p 1402848
18/05/2011 1,342.00p 1,344.00p 1,325.00p 1,340.00p 1320421
17/05/2011 1,352.00p 1,358.00p 1,336.00p 1,338.00p 1543263
16/05/2011 1,357.00p 1,369.00p 1,338.00p 1,357.00p 1262496
13/05/2011 1,356.00p 1,377.00p 1,356.00p 1,363.00p 851798
12/05/2011 1,355.00p 1,358.00p 1,340.00p 1,352.00p 1822853
11/05/2011 1,331.00p 1,366.37p 1,329.00p 1,365.00p 1984015
10/05/2011 1,300.00p 1,335.00p 1,300.00p 1,329.00p 820022
09/05/2011 1,291.00p 1,306.00p 1,281.00p 1,302.00p 889682
06/05/2011 1,303.00p 1,307.00p 1,283.00p 1,290.00p 1588454
05/05/2011 1,303.00p 1,318.00p 1,291.00p 1,302.00p 984762
04/05/2011 1,324.00p 1,324.00p 1,296.00p 1,301.00p 1271425
03/05/2011 1,334.00p 1,346.00p 1,309.00p 1,321.00p 1339162
28/04/2011 1,301.00p 1,305.00p 1,290.00p 1,295.00p 868414
27/04/2011 1,291.00p 1,318.65p 1,286.00p 1,292.00p 1452009
26/04/2011 1,263.00p 1,319.95p 1,263.00p 1,291.00p 1834851
21/04/2011 1,258.00p 1,274.00p 1,247.00p 1,271.00p 1188294
20/04/2011 1,227.00p 1,259.00p 1,227.00p 1,244.00p 1587161
19/04/2011 1,172.00p 1,245.00p 1,146.00p 1,215.00p 2961592
18/04/2011 1,158.00p 1,166.00p 1,130.00p 1,146.00p 958097
15/04/2011 1,161.00p 1,175.00p 1,152.00p 1,155.00p 1250167
14/04/2011 1,161.00p 1,171.00p 1,145.00p 1,160.00p 941491
13/04/2011 1,124.00p 1,164.00p 1,104.00p 1,160.00p 1912428
12/04/2011 1,156.00p 1,159.00p 1,119.00p 1,132.00p 1291976
11/04/2011 1,179.00p 1,188.00p 1,153.00p 1,159.00p 938876
08/04/2011 1,195.00p 1,205.00p 1,175.00p 1,183.00p 773600
07/04/2011 1,209.00p 1,213.00p 1,187.00p 1,190.00p 1016980
06/04/2011 1,214.00p 1,230.00p 1,200.00p 1,210.00p 1055939
05/04/2011 1,198.00p 1,215.00p 1,197.00p 1,210.00p 1043563
04/04/2011 1,197.00p 1,207.00p 1,190.00p 1,198.00p 1018744
01/04/2011 1,185.00p 1,203.00p 1,180.00p 1,200.00p 972175
31/03/2011 1,183.00p 1,194.00p 1,174.00p 1,174.00p 1414098
30/03/2011 1,175.00p 1,196.00p 1,169.00p 1,185.00p 1328398
29/03/2011 1,151.00p 1,163.00p 1,138.00p 1,162.00p 1485475
28/03/2011 1,116.00p 1,149.00p 1,113.00p 1,147.00p 1143616
25/03/2011 1,115.00p 1,120.00p 1,102.00p 1,116.00p 1096574
24/03/2011 1,119.00p 1,130.00p 1,112.00p 1,114.00p 1511913
23/03/2011 1,120.00p 1,133.00p 1,107.00p 1,118.00p 793946
22/03/2011 1,135.00p 1,147.00p 1,119.00p 1,119.00p 1117598
21/03/2011 1,123.00p 1,145.00p 1,118.00p 1,138.00p 1518833
18/03/2011 1,109.00p 1,139.88p 1,103.00p 1,106.00p 2332418
17/03/2011 1,103.00p 1,117.00p 1,094.00p 1,108.00p 2319777
16/03/2011 1,112.00p 1,140.00p 1,093.00p 1,094.00p 3287439
15/03/2011 1,096.00p 1,117.00p 1,030.00p 1,110.00p 3916782
14/03/2011 1,150.00p 1,150.00p 1,100.00p 1,123.00p 2521512
11/03/2011 1,178.00p 1,184.00p 1,165.00p 1,174.00p 1480221
10/03/2011 1,195.00p 1,216.00p 1,178.00p 1,185.00p 1410110
09/03/2011 1,192.00p 1,212.00p 1,184.00p 1,203.00p 1183075
08/03/2011 1,200.00p 1,220.00p 1,172.00p 1,193.00p 1339086
07/03/2011 1,191.00p 1,235.00p 1,185.00p 1,200.00p 1796949
04/03/2011 1,178.00p 1,188.00p 1,157.00p 1,158.00p 564633
03/03/2011 1,171.00p 1,180.00p 1,164.00p 1,177.00p 600338
02/03/2011 1,170.00p 1,174.00p 1,156.00p 1,161.00p 921417
01/03/2011 1,199.00p 1,226.00p 1,181.00p 1,184.00p 1018785
28/02/2011 1,184.00p 1,202.00p 1,180.00p 1,199.00p 1371975
25/02/2011 1,142.00p 1,189.00p 1,142.00p 1,187.00p 691347
24/02/2011 1,135.00p 1,140.00p 1,114.00p 1,140.00p 1135629
23/02/2011 1,162.00p 1,163.00p 1,144.00p 1,144.00p 1347535
22/02/2011 1,169.00p 1,172.00p 1,141.00p 1,170.00p 1291531
21/02/2011 1,186.00p 1,192.00p 1,165.00p 1,177.00p 529373
18/02/2011 1,196.00p 1,198.00p 1,185.00p 1,190.00p 797437
17/02/2011 1,179.00p 1,195.12p 1,169.00p 1,195.00p 1667340
16/02/2011 1,186.00p 1,188.00p 1,168.00p 1,175.00p 1073438
15/02/2011 1,189.00p 1,194.00p 1,173.00p 1,180.00p 1062613
14/02/2011 1,174.00p 1,196.00p 1,174.00p 1,188.00p 931066
11/02/2011 1,187.00p 1,187.00p 1,166.00p 1,176.00p 1312656
10/02/2011 1,178.00p 1,189.00p 1,169.00p 1,187.00p 929141
09/02/2011 1,202.00p 1,211.00p 1,178.00p 1,183.00p 1552814
08/02/2011 1,173.00p 1,200.00p 1,159.00p 1,200.00p 1354093
07/02/2011 1,145.00p 1,170.00p 1,133.00p 1,169.00p 1310621
04/02/2011 1,144.00p 1,152.00p 1,127.00p 1,136.00p 966183
03/02/2011 1,131.00p 1,151.00p 1,122.00p 1,138.00p 1452959
02/02/2011 1,117.00p 1,139.00p 1,110.00p 1,130.00p 1798420
01/02/2011 1,082.00p 1,113.00p 1,072.00p 1,113.00p 1522370
31/01/2011 1,081.00p 1,081.00p 1,059.00p 1,074.00p 1820584
28/01/2011 1,079.00p 1,092.00p 1,074.00p 1,082.00p 2113184
27/01/2011 1,084.00p 1,105.00p 1,078.00p 1,080.00p 1804122
26/01/2011 1,067.00p 1,089.00p 1,061.00p 1,078.00p 1318402
25/01/2011 1,036.00p 1,069.00p 1,024.00p 1,063.00p 1874436
24/01/2011 1,031.00p 1,037.00p 1,015.00p 1,030.00p 1453023
21/01/2011 1,045.00p 1,057.00p 1,027.00p 1,031.00p 1541233
20/01/2011 1,091.00p 1,091.00p 1,042.00p 1,045.00p 1418621
19/01/2011 1,123.00p 1,127.00p 1,090.00p 1,090.00p 2636031
18/01/2011 1,101.00p 1,119.00p 1,081.00p 1,115.00p 2972800
17/01/2011 1,063.00p 1,075.00p 1,056.00p 1,059.00p 1411256
14/01/2011 1,080.00p 1,090.00p 1,054.00p 1,055.00p 1261213
13/01/2011 1,121.00p 1,128.00p 1,080.00p 1,080.00p 1407250
12/01/2011 1,141.00p 1,146.00p 1,110.00p 1,118.00p 1809446
11/01/2011 1,122.00p 1,150.00p 1,118.00p 1,142.00p 884693
10/01/2011 1,118.00p 1,121.00p 1,097.00p 1,119.00p 714158
07/01/2011 1,119.00p 1,140.00p 1,116.00p 1,127.00p 762686
06/01/2011 1,117.00p 1,129.29p 1,109.00p 1,121.00p 689354
05/01/2011 1,138.00p 1,144.00p 1,109.00p 1,120.00p 688210
04/01/2011 1,150.00p 1,170.00p 1,133.00p 1,142.00p 927793
31/12/2010 1,145.00p 1,145.00p 1,124.00p 1,124.00p 250717
30/12/2010 1,143.00p 1,150.00p 1,133.00p 1,136.00p 327227
29/12/2010 1,149.00p 1,155.00p 1,145.00p 1,147.00p 421573
24/12/2010 1,145.00p 1,156.00p 1,145.00p 1,153.00p 102787
23/12/2010 1,148.00p 1,150.00p 1,142.00p 1,145.00p 344813
22/12/2010 1,144.00p 1,149.00p 1,133.00p 1,144.00p 950995
21/12/2010 1,133.00p 1,148.00p 1,127.00p 1,142.00p 583645
20/12/2010 1,135.00p 1,137.00p 1,126.00p 1,132.00p 1092914
17/12/2010 1,142.00p 1,170.00p 1,127.00p 1,130.00p 3306959

*Close Price adjusted for both dividends and splits