Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/12/2010 1,122.00p 1,149.00p 1,122.00p 1,141.00p 894340
15/12/2010 1,121.00p 1,129.00p 1,114.00p 1,125.00p 883085
14/12/2010 1,118.00p 1,127.00p 1,112.00p 1,126.00p 1122429
13/12/2010 1,104.00p 1,136.00p 1,104.00p 1,119.00p 1127941
10/12/2010 1,141.00p 1,146.00p 1,103.00p 1,108.00p 1394066
09/12/2010 1,170.00p 1,180.00p 1,131.00p 1,137.00p 1225810
08/12/2010 1,132.00p 1,204.00p 1,130.00p 1,156.00p 2279536
07/12/2010 1,114.00p 1,152.00p 1,109.00p 1,130.00p 1918373
06/12/2010 1,077.00p 1,109.11p 1,076.00p 1,109.00p 1035377
03/12/2010 1,104.00p 1,118.00p 1,065.00p 1,079.00p 2036537
02/12/2010 1,034.00p 1,101.00p 1,034.00p 1,099.00p 1647421
01/12/2010 1,006.00p 1,032.00p 998.00p 1,032.00p 1206758
30/11/2010 1,004.00p 1,012.00p 991.50p 996.00p 1414346
29/11/2010 1,045.00p 1,045.00p 996.00p 996.00p 1200420
26/11/2010 1,040.00p 1,044.00p 1,029.00p 1,040.00p 717468
25/11/2010 1,050.00p 1,053.00p 1,036.00p 1,044.00p 454943
24/11/2010 1,009.00p 1,054.00p 1,005.00p 1,050.00p 950650
23/11/2010 1,026.00p 1,028.00p 1,008.00p 1,008.00p 706986
22/11/2010 1,044.00p 1,049.00p 1,027.00p 1,029.00p 830190
19/11/2010 1,025.00p 1,035.00p 1,018.00p 1,033.00p 576049
18/11/2010 1,010.00p 1,033.55p 1,007.00p 1,026.00p 495319
17/11/2010 999.50p 1,008.00p 983.00p 1,008.00p 1314709
16/11/2010 1,030.00p 1,038.00p 994.50p 1,004.00p 2247311
15/11/2010 1,002.00p 1,022.00p 999.50p 1,020.00p 675960
12/11/2010 998.50p 1,015.00p 991.00p 1,004.00p 611152
11/11/2010 999.00p 1,013.00p 986.50p 1,007.00p 1243325
10/11/2010 1,027.00p 1,034.00p 997.50p 999.00p 905597
09/11/2010 1,030.00p 1,041.00p 1,026.00p 1,027.00p 853765
08/11/2010 1,041.00p 1,041.00p 1,027.00p 1,035.00p 607447
05/11/2010 1,040.00p 1,064.00p 1,034.00p 1,039.00p 650762
04/11/2010 1,027.00p 1,051.00p 1,027.00p 1,040.00p 950742
03/11/2010 1,033.00p 1,037.00p 1,017.00p 1,019.00p 507434
02/11/2010 1,012.00p 1,028.00p 1,010.00p 1,026.00p 633438
01/11/2010 1,021.00p 1,029.00p 1,012.00p 1,013.00p 424966
29/10/2010 1,021.00p 1,032.00p 1,014.00p 1,019.00p 798898
28/10/2010 1,007.00p 1,023.00p 1,005.00p 1,018.00p 1040967
27/10/2010 1,001.00p 1,020.00p 995.50p 1,004.00p 1026776
26/10/2010 1,025.00p 1,026.00p 1,003.00p 1,005.00p 789387
25/10/2010 1,008.00p 1,036.00p 1,003.00p 1,026.00p 2014842
22/10/2010 992.00p 1,009.00p 989.00p 994.00p 1358051
21/10/2010 974.50p 997.00p 970.50p 993.00p 2138785
20/10/2010 960.00p 976.50p 953.50p 974.00p 1102788
19/10/2010 973.50p 979.50p 958.50p 959.50p 1645921
18/10/2010 969.00p 971.50p 949.50p 971.50p 1183402
15/10/2010 986.50p 986.50p 963.00p 971.50p 3422669
14/10/2010 1,018.00p 1,018.00p 980.50p 988.00p 2117200
13/10/2010 1,029.00p 1,031.00p 996.00p 1,008.00p 3115090
12/10/2010 1,029.00p 1,043.00p 1,018.00p 1,039.00p 1067573
11/10/2010 1,021.00p 1,043.00p 1,017.00p 1,038.00p 962623
08/10/2010 1,028.00p 1,029.00p 1,004.00p 1,016.00p 992441
07/10/2010 1,009.00p 1,041.70p 1,004.00p 1,030.00p 1376480
06/10/2010 1,015.00p 1,020.00p 994.50p 1,005.00p 1882395
05/10/2010 1,022.00p 1,028.00p 1,008.00p 1,014.00p 1657552
04/10/2010 1,028.00p 1,033.00p 1,016.00p 1,026.00p 1503759
01/10/2010 1,036.00p 1,041.00p 1,025.00p 1,030.00p 4949149
30/09/2010 1,017.00p 1,065.00p 1,013.00p 1,040.00p 2338249
29/09/2010 1,002.00p 1,023.00p 997.00p 1,020.00p 1542509
28/09/2010 994.50p 1,003.00p 982.00p 1,002.00p 1489378
27/09/2010 1,001.00p 1,007.00p 992.00p 998.00p 1847646
24/09/2010 945.00p 1,006.00p 942.50p 1,002.00p 2511160
23/09/2010 956.00p 958.50p 938.50p 945.50p 927465
22/09/2010 958.00p 958.00p 948.50p 952.50p 1349070
21/09/2010 942.50p 958.50p 936.00p 953.00p 986485
20/09/2010 929.50p 944.50p 926.00p 942.00p 686417
17/09/2010 920.50p 942.00p 909.50p 929.50p 1542284
16/09/2010 910.00p 916.00p 900.00p 910.00p 1079359
15/09/2010 899.50p 909.00p 891.50p 906.00p 1351417
14/09/2010 912.00p 917.00p 889.50p 899.00p 1584004
13/09/2010 896.50p 916.50p 894.50p 910.00p 805946
10/09/2010 882.50p 894.50p 880.50p 894.50p 556123
09/09/2010 867.50p 887.50p 867.00p 884.00p 729441
08/09/2010 868.00p 874.50p 854.00p 871.50p 1420145
07/09/2010 869.00p 877.00p 861.51p 874.00p 753026
06/09/2010 875.00p 881.00p 870.00p 873.00p 364675
03/09/2010 860.00p 878.00p 852.50p 870.50p 724615
02/09/2010 854.50p 862.00p 851.00p 859.50p 938748
01/09/2010 854.00p 864.59p 835.00p 855.00p 1613449
31/08/2010 838.00p 850.17p 826.00p 850.00p 1419085
27/08/2010 837.50p 848.50p 830.50p 846.50p 967203
26/08/2010 832.00p 843.50p 824.00p 839.00p 1260435
25/08/2010 849.50p 849.50p 815.50p 820.50p 1530021
24/08/2010 837.00p 854.50p 824.00p 848.50p 1557505
23/08/2010 837.00p 849.00p 827.00p 837.50p 933110
20/08/2010 833.00p 840.00p 825.00p 833.00p 1363605
19/08/2010 852.50p 860.00p 834.50p 836.00p 969357
18/08/2010 840.50p 853.50p 839.50p 847.00p 845657
17/08/2010 830.50p 848.00p 830.50p 847.50p 927077
16/08/2010 833.50p 835.50p 821.50p 829.00p 963927
13/08/2010 831.00p 837.00p 819.00p 829.00p 691236
12/08/2010 827.00p 837.00p 814.00p 826.00p 1687678
11/08/2010 854.00p 855.00p 832.50p 832.50p 1325234
10/08/2010 862.50p 864.50p 846.50p 858.00p 1193083
09/08/2010 867.00p 875.50p 859.50p 862.50p 798175
06/08/2010 878.00p 881.00p 849.00p 855.50p 1274076
05/08/2010 858.50p 891.50p 858.50p 873.00p 2029077
04/08/2010 862.00p 870.50p 842.65p 859.50p 1188026
03/08/2010 861.00p 865.50p 847.50p 864.00p 1169383
02/08/2010 846.00p 859.50p 844.50p 859.50p 1461721
30/07/2010 848.00p 851.50p 837.00p 841.50p 1471202
29/07/2010 845.50p 852.00p 842.00p 848.00p 2128714
28/07/2010 860.00p 865.00p 840.50p 846.50p 1748902
27/07/2010 885.50p 886.50p 849.00p 852.50p 3416982
26/07/2010 877.50p 884.00p 860.50p 884.00p 1338055
23/07/2010 857.50p 874.00p 849.50p 869.00p 1670817
22/07/2010 834.00p 856.50p 834.00p 856.00p 1704078
21/07/2010 829.50p 851.50p 825.50p 841.00p 2038979
20/07/2010 814.00p 823.00p 810.00p 819.50p 3025817
19/07/2010 797.00p 811.00p 794.50p 805.00p 2400268
16/07/2010 800.00p 827.50p 795.50p 799.50p 3237331
15/07/2010 788.50p 802.00p 782.00p 790.50p 1586862
14/07/2010 821.50p 823.50p 781.00p 794.00p 2381380
13/07/2010 799.50p 819.00p 775.00p 818.50p 4753923
12/07/2010 796.00p 796.00p 781.00p 789.50p 1073099
09/07/2010 792.00p 812.00p 784.45p 794.00p 4865321
08/07/2010 768.50p 788.50p 767.00p 787.00p 1858401
07/07/2010 755.00p 759.00p 729.50p 758.50p 2085348
06/07/2010 750.00p 769.00p 747.50p 769.00p 1317564
05/07/2010 741.00p 749.50p 741.00p 745.00p 806599
02/07/2010 749.50p 751.50p 739.50p 739.50p 1435623
01/07/2010 750.00p 760.00p 740.50p 745.50p 1869728
30/06/2010 765.00p 770.00p 751.00p 761.50p 2478096
29/06/2010 783.50p 790.50p 763.61p 764.00p 1843145
28/06/2010 789.00p 795.00p 783.00p 795.00p 1043649
25/06/2010 792.50p 799.50p 783.00p 784.50p 1151120
24/06/2010 801.50p 801.50p 783.50p 790.00p 1385138
23/06/2010 786.50p 808.00p 786.00p 794.00p 2582752
22/06/2010 809.50p 812.50p 794.00p 799.00p 2124367
21/06/2010 811.00p 815.61p 806.00p 813.00p 1268503
18/06/2010 796.00p 803.00p 796.00p 797.00p 2705963
17/06/2010 794.00p 800.00p 787.00p 792.00p 1156453
16/06/2010 809.00p 811.00p 787.50p 796.50p 1444302
15/06/2010 793.50p 810.00p 786.00p 800.50p 2859368
14/06/2010 789.00p 798.00p 788.50p 796.50p 1075872
11/06/2010 790.00p 803.50p 778.50p 786.00p 2136586
10/06/2010 745.00p 791.00p 739.50p 784.00p 2927726
09/06/2010 729.00p 747.00p 724.36p 747.00p 1612798
08/06/2010 732.50p 733.00p 715.00p 726.50p 2418807
07/06/2010 718.50p 731.00p 713.50p 724.50p 1583983
04/06/2010 734.00p 742.00p 720.00p 729.00p 2256297
03/06/2010 736.00p 750.00p 726.00p 734.50p 3030432
02/06/2010 694.50p 726.50p 694.50p 723.50p 2710614
01/06/2010 688.50p 704.00p 677.00p 704.00p 2650763
28/05/2010 695.50p 702.50p 679.00p 690.50p 3792662
27/05/2010 660.50p 692.50p 660.50p 692.00p 2985815
26/05/2010 635.50p 662.00p 630.00p 659.00p 3999007
25/05/2010 614.50p 624.00p 611.50p 612.50p 2009241
24/05/2010 638.00p 643.50p 623.00p 629.50p 2216921
21/05/2010 646.00p 646.00p 637.00p 637.00p 5671166
20/05/2010 686.00p 691.50p 642.50p 646.00p 3709088
19/05/2010 697.00p 697.00p 677.00p 680.50p 2365551
18/05/2010 710.00p 710.00p 699.50p 703.00p 811789
17/05/2010 690.00p 706.00p 687.50p 700.00p 1145834
14/05/2010 714.00p 714.00p 692.00p 696.00p 1401959
13/05/2010 720.50p 721.00p 710.68p 715.50p 1667486
12/05/2010 688.50p 718.50p 684.00p 716.50p 1789242
11/05/2010 691.50p 692.00p 679.50p 688.50p 1384346
10/05/2010 650.00p 697.00p 650.00p 697.00p 2368011
07/05/2010 666.50p 669.00p 641.00p 649.00p 2519554
06/05/2010 662.50p 698.50p 654.50p 675.50p 3615206
05/05/2010 675.50p 678.00p 655.50p 664.50p 3540239
04/05/2010 683.50p 683.50p 660.00p 662.00p 1787408
30/04/2010 678.50p 682.50p 667.54p 673.50p 1511822
29/04/2010 651.00p 679.00p 651.00p 677.00p 1852617
28/04/2010 673.00p 675.00p 650.50p 654.50p 2838247
27/04/2010 709.50p 710.50p 680.00p 680.00p 1342923
26/04/2010 708.50p 715.50p 704.00p 709.50p 1661133
23/04/2010 694.50p 701.00p 689.00p 699.00p 1898309
22/04/2010 686.50p 703.50p 686.50p 693.50p 1998679
21/04/2010 701.00p 701.00p 679.50p 687.50p 5760600
20/04/2010 706.00p 713.50p 693.00p 695.50p 2380909
19/04/2010 701.00p 705.00p 701.00p 701.50p 1657277
16/04/2010 714.00p 720.06p 702.50p 704.50p 2184535
15/04/2010 719.00p 725.00p 714.00p 716.50p 797665
14/04/2010 699.00p 722.00p 699.00p 717.00p 2307234
13/04/2010 702.00p 705.50p 695.00p 697.00p 2708538
12/04/2010 698.00p 701.50p 695.00p 699.00p 861255
09/04/2010 691.00p 700.50p 691.00p 697.50p 1270961
08/04/2010 707.00p 707.00p 676.50p 687.50p 2940918
07/04/2010 722.50p 727.50p 707.50p 708.00p 1247143
06/04/2010 727.00p 732.50p 723.00p 724.00p 766390
01/04/2010 717.50p 726.50p 717.50p 725.00p 890307
31/03/2010 718.00p 721.08p 711.00p 714.50p 1516001
30/03/2010 731.00p 731.00p 717.50p 719.50p 1739672
29/03/2010 745.50p 745.50p 725.50p 727.50p 1267312
26/03/2010 735.00p 753.94p 730.50p 742.00p 1140503
25/03/2010 715.50p 741.50p 715.50p 738.00p 1445663
24/03/2010 713.00p 719.00p 705.50p 713.50p 1372281
23/03/2010 708.00p 718.00p 708.00p 713.50p 777545
22/03/2010 703.00p 712.00p 694.50p 710.00p 786548
19/03/2010 705.50p 716.50p 704.00p 705.50p 2709771
18/03/2010 704.00p 712.50p 701.50p 704.00p 1163330
17/03/2010 695.50p 707.50p 695.50p 706.00p 1213728
16/03/2010 688.50p 696.00p 685.00p 694.50p 913888
15/03/2010 681.00p 694.50p 681.00p 687.00p 1472026
12/03/2010 686.50p 687.00p 681.50p 686.00p 1152569
11/03/2010 687.00p 691.00p 684.11p 685.00p 888005
10/03/2010 680.00p 689.50p 675.50p 689.00p 1165721
09/03/2010 683.00p 687.50p 675.50p 679.00p 966119
08/03/2010 689.00p 690.00p 680.00p 684.50p 1158860
05/03/2010 668.00p 690.50p 668.00p 686.00p 2224577

*Close Price adjusted for both dividends and splits