Burberry Group (BRBY) Share Price

Retail Sector


Date Open High Low Close* Volume
16/11/2017 1,724.00p 1,739.00p 1,720.00p 1,739.00p 1454878
15/11/2017 1,737.00p 1,744.00p 1,717.00p 1,720.00p 2075200
14/11/2017 1,737.00p 1,750.00p 1,725.00p 1,745.00p 1716519
13/11/2017 1,752.00p 1,757.00p 1,723.00p 1,740.00p 2610256
10/11/2017 1,760.00p 1,806.00p 1,704.00p 1,746.00p 8783920
09/11/2017 1,786.00p 1,990.89p 1,702.00p 1,787.00p 10925459
08/11/2017 1,971.00p 2,024.00p 1,968.00p 1,985.00p 3505923
07/11/2017 1,975.00p 2,003.00p 1,941.00p 1,971.00p 3879849
06/11/2017 1,906.00p 1,977.00p 1,905.00p 1,964.00p 3820666
03/11/2017 1,892.00p 1,915.00p 1,869.00p 1,915.00p 2680405
02/11/2017 1,878.00p 1,904.00p 1,871.00p 1,891.00p 2722838
01/11/2017 1,903.00p 1,923.00p 1,881.90p 1,885.00p 2085421
31/10/2017 1,927.00p 1,927.00p 1,857.00p 1,902.00p 4019196
30/10/2017 1,927.00p 1,928.00p 1,912.81p 1,922.00p 1452664
27/10/2017 1,934.00p 1,952.00p 1,922.00p 1,928.00p 1732064
26/10/2017 1,927.00p 1,929.00p 1,906.00p 1,925.00p 1331690
25/10/2017 1,912.00p 1,928.21p 1,904.00p 1,919.00p 1330803
24/10/2017 1,898.00p 1,910.00p 1,894.00p 1,905.00p 1301958
23/10/2017 1,912.00p 1,923.00p 1,904.00p 1,905.00p 1514653
20/10/2017 1,894.00p 1,915.00p 1,891.00p 1,905.00p 1594413
19/10/2017 1,895.00p 1,898.00p 1,874.00p 1,893.00p 1812028
18/10/2017 1,888.00p 1,901.00p 1,878.00p 1,900.00p 1304998
17/10/2017 1,903.00p 1,908.00p 1,870.00p 1,872.00p 1600132
16/10/2017 1,896.00p 1,907.00p 1,873.00p 1,902.00p 2198228
13/10/2017 1,888.00p 1,895.00p 1,873.00p 1,892.00p 1241516
12/10/2017 1,861.00p 1,908.00p 1,861.00p 1,896.00p 1723324
11/10/2017 1,845.00p 1,859.00p 1,831.00p 1,847.00p 954171
10/10/2017 1,806.00p 1,843.00p 1,797.00p 1,843.00p 1509340
09/10/2017 1,790.00p 1,810.00p 1,784.00p 1,803.00p 1018812
06/10/2017 1,790.00p 1,802.00p 1,782.00p 1,797.00p 879001
05/10/2017 1,784.00p 1,795.00p 1,780.00p 1,787.00p 799248
04/10/2017 1,803.00p 1,810.00p 1,779.00p 1,784.00p 1032118
03/10/2017 1,791.00p 1,803.00p 1,782.00p 1,799.00p 767281
02/10/2017 1,767.00p 1,800.00p 1,764.00p 1,795.00p 1638483
29/09/2017 1,741.00p 1,770.00p 1,741.00p 1,760.00p 1087188
28/09/2017 1,760.00p 1,765.00p 1,729.00p 1,733.00p 2015900
27/09/2017 1,757.00p 1,769.00p 1,752.00p 1,762.00p 768914
26/09/2017 1,773.00p 1,773.00p 1,751.00p 1,757.00p 1233930
25/09/2017 1,773.00p 1,786.00p 1,772.00p 1,782.00p 763513
22/09/2017 1,760.00p 1,784.00p 1,755.00p 1,779.00p 1288387
21/09/2017 1,756.00p 1,768.00p 1,754.00p 1,761.00p 927766
20/09/2017 1,773.00p 1,776.00p 1,747.00p 1,758.00p 1595623
19/09/2017 1,750.00p 1,791.00p 1,750.00p 1,778.00p 1439779
18/09/2017 1,742.00p 1,764.00p 1,741.00p 1,758.00p 1029183
15/09/2017 1,752.00p 1,759.00p 1,719.00p 1,741.00p 3528704
14/09/2017 1,758.00p 1,784.00p 1,744.00p 1,750.00p 1732410
13/09/2017 1,772.00p 1,775.00p 1,748.00p 1,764.00p 1643287
12/09/2017 1,795.00p 1,801.00p 1,769.00p 1,772.00p 1518871
11/09/2017 1,780.00p 1,796.00p 1,778.00p 1,790.00p 1248005
08/09/2017 1,780.00p 1,800.00p 1,761.00p 1,772.00p 1522673
07/09/2017 1,765.00p 1,772.00p 1,755.00p 1,763.00p 1309847
06/09/2017 1,782.00p 1,782.00p 1,753.00p 1,760.00p 1373537
05/09/2017 1,804.00p 1,815.00p 1,782.00p 1,784.00p 800838
04/09/2017 1,792.00p 1,816.00p 1,792.00p 1,808.00p 763346
01/09/2017 1,799.00p 1,814.00p 1,798.00p 1,803.00p 828592
31/08/2017 1,783.00p 1,801.00p 1,781.00p 1,797.00p 977505
30/08/2017 1,779.00p 1,793.00p 1,776.00p 1,778.00p 845308
29/08/2017 1,769.00p 1,773.00p 1,754.00p 1,768.00p 865299
25/08/2017 1,781.00p 1,792.00p 1,777.00p 1,786.00p 763802
24/08/2017 1,770.00p 1,797.00p 1,770.00p 1,778.00p 890171
23/08/2017 1,780.00p 1,785.00p 1,767.00p 1,771.00p 640326
22/08/2017 1,764.00p 1,792.00p 1,764.00p 1,787.00p 761093
21/08/2017 1,733.00p 1,761.00p 1,733.00p 1,755.00p 801416
18/08/2017 1,746.00p 1,752.00p 1,735.00p 1,746.00p 789933
17/08/2017 1,761.00p 1,768.00p 1,753.00p 1,758.00p 763540
16/08/2017 1,750.00p 1,770.00p 1,749.00p 1,762.00p 704078
15/08/2017 1,749.00p 1,757.00p 1,720.00p 1,746.00p 1100162
14/08/2017 1,738.00p 1,758.00p 1,732.00p 1,747.00p 867873
11/08/2017 1,745.00p 1,746.00p 1,726.00p 1,737.00p 1129928
10/08/2017 1,767.00p 1,775.00p 1,754.00p 1,757.00p 1174837
09/08/2017 1,779.00p 1,784.00p 1,764.00p 1,769.00p 1255813
08/08/2017 1,804.00p 1,806.00p 1,774.00p 1,789.00p 1966868
07/08/2017 1,788.00p 1,809.00p 1,788.00p 1,809.00p 1003270
04/08/2017 1,761.00p 1,790.00p 1,756.00p 1,789.00p 1110025
03/08/2017 1,732.00p 1,782.00p 1,728.00p 1,768.00p 1178254
02/08/2017 1,733.00p 1,742.00p 1,718.00p 1,732.00p 1574901
01/08/2017 1,712.00p 1,744.00p 1,708.00p 1,726.00p 1278662
31/07/2017 1,711.00p 1,730.00p 1,704.00p 1,711.00p 1258303
28/07/2017 1,722.00p 1,727.00p 1,712.00p 1,716.00p 1373551
27/07/2017 1,725.00p 1,743.00p 1,717.00p 1,729.00p 1797306
26/07/2017 1,703.00p 1,724.00p 1,698.00p 1,719.00p 1849783
25/07/2017 1,661.00p 1,707.00p 1,659.00p 1,698.00p 2174472
24/07/2017 1,643.00p 1,692.00p 1,622.00p 1,652.00p 2430436
21/07/2017 1,657.00p 1,661.00p 1,637.00p 1,643.00p 1074808
20/07/2017 1,655.00p 1,658.00p 1,645.00p 1,655.00p 1166286
19/07/2017 1,653.00p 1,655.00p 1,636.00p 1,646.00p 846765
18/07/2017 1,652.00p 1,656.00p 1,635.00p 1,644.00p 1002550
17/07/2017 1,650.00p 1,659.00p 1,639.00p 1,652.00p 900909
14/07/2017 1,678.00p 1,681.00p 1,641.00p 1,645.00p 1381281
13/07/2017 1,645.00p 1,673.00p 1,631.00p 1,669.00p 2501843
12/07/2017 1,665.00p 1,672.00p 1,607.00p 1,630.00p 3262005
11/07/2017 1,620.00p 1,635.00p 1,580.00p 1,580.00p 1586419
10/07/2017 1,615.00p 1,628.00p 1,611.00p 1,620.00p 1117967
07/07/2017 1,620.00p 1,620.00p 1,606.00p 1,610.00p 1506807
06/07/2017 1,620.00p 1,629.00p 1,594.00p 1,621.00p 1965601
05/07/2017 1,645.00p 1,647.00p 1,632.00p 1,640.00p 2309075
04/07/2017 1,651.00p 1,654.00p 1,635.00p 1,640.00p 1636361
03/07/2017 1,661.00p 1,668.00p 1,646.00p 1,657.00p 1785352
30/06/2017 1,653.00p 1,691.00p 1,645.00p 1,661.00p 1439275
29/06/2017 1,710.00p 1,726.00p 1,646.00p 1,653.00p 3264147
28/06/2017 1,757.00p 1,772.00p 1,699.00p 1,705.00p 2037405
27/06/2017 1,760.00p 1,769.00p 1,742.00p 1,766.00p 1135397
26/06/2017 1,762.00p 1,779.00p 1,751.00p 1,751.00p 1197361
23/06/2017 1,760.00p 1,764.00p 1,740.00p 1,755.00p 723984
22/06/2017 1,762.00p 1,782.00p 1,760.00p 1,764.00p 1369620
21/06/2017 1,748.00p 1,767.00p 1,742.00p 1,761.00p 1585397
20/06/2017 1,748.00p 1,773.00p 1,746.00p 1,755.00p 1974538
19/06/2017 1,730.00p 1,755.00p 1,720.00p 1,742.00p 1612809
16/06/2017 1,700.00p 1,719.00p 1,692.00p 1,719.00p 4871194
15/06/2017 1,709.00p 1,715.00p 1,683.00p 1,687.00p 2130187
14/06/2017 1,707.00p 1,730.00p 1,706.00p 1,725.00p 2430479
13/06/2017 1,740.00p 1,741.00p 1,717.00p 1,730.00p 2996897
12/06/2017 1,727.00p 1,752.00p 1,718.00p 1,734.00p 1204507
09/06/2017 1,727.00p 1,783.00p 1,726.00p 1,743.00p 2140291
08/06/2017 1,744.00p 1,744.00p 1,703.00p 1,718.00p 2083286
07/06/2017 1,740.00p 1,763.75p 1,735.00p 1,736.00p 3504802
06/06/2017 1,770.00p 1,778.00p 1,735.00p 1,743.00p 2798758
05/06/2017 1,815.00p 1,821.00p 1,795.00p 1,810.00p 1304507
02/06/2017 1,821.00p 1,828.00p 1,804.00p 1,818.00p 1654905
01/06/2017 1,826.00p 1,831.00p 1,793.36p 1,810.00p 1531166
31/05/2017 1,790.00p 1,879.00p 1,782.12p 1,815.00p 3019809
30/05/2017 1,780.00p 1,798.00p 1,757.00p 1,786.00p 1169259
26/05/2017 1,774.00p 1,790.10p 1,761.00p 1,778.00p 1170142
25/05/2017 1,765.00p 1,778.00p 1,755.00p 1,773.00p 1191367
24/05/2017 1,747.00p 1,766.00p 1,732.13p 1,752.00p 1499070
23/05/2017 1,758.00p 1,777.00p 1,741.00p 1,741.00p 1338765
22/05/2017 1,718.00p 1,760.00p 1,718.00p 1,756.00p 2067897
19/05/2017 1,720.00p 1,733.73p 1,702.00p 1,714.00p 1946944
18/05/2017 1,628.00p 1,737.00p 1,628.00p 1,718.00p 2956821
17/05/2017 1,656.00p 1,669.00p 1,637.00p 1,641.00p 1394144
16/05/2017 1,652.00p 1,679.00p 1,652.00p 1,665.00p 1541098
15/05/2017 1,644.00p 1,663.00p 1,634.87p 1,657.00p 1174536
12/05/2017 1,642.00p 1,645.00p 1,622.00p 1,645.00p 1278630
11/05/2017 1,621.00p 1,664.00p 1,614.00p 1,648.00p 1920235
10/05/2017 1,610.00p 1,644.00p 1,605.00p 1,625.00p 3021559
09/05/2017 1,605.00p 1,619.00p 1,594.00p 1,602.00p 1357883
08/05/2017 1,631.00p 1,631.00p 1,593.00p 1,605.00p 2840205
05/05/2017 1,611.00p 1,631.00p 1,605.00p 1,626.00p 1328041
04/05/2017 1,587.00p 1,623.00p 1,582.00p 1,608.00p 1825620
03/05/2017 1,563.00p 1,598.00p 1,558.00p 1,582.00p 1864935
02/05/2017 1,617.00p 1,630.00p 1,591.00p 1,595.00p 1827943
28/04/2017 1,616.00p 1,623.50p 1,607.00p 1,614.00p 1731759
27/04/2017 1,597.00p 1,612.00p 1,584.00p 1,610.00p 1922912
26/04/2017 1,593.00p 1,602.00p 1,581.00p 1,599.00p 2148359
25/04/2017 1,606.00p 1,610.00p 1,577.00p 1,589.00p 2108478
24/04/2017 1,620.00p 1,621.00p 1,589.00p 1,600.00p 1873874
21/04/2017 1,594.00p 1,631.04p 1,562.00p 1,582.00p 2761666
20/04/2017 1,565.00p 1,601.00p 1,543.00p 1,592.00p 3748571
19/04/2017 1,600.00p 1,727.73p 1,563.00p 1,566.00p 6758728
18/04/2017 1,766.00p 1,774.00p 1,697.00p 1,701.00p 2372286
13/04/2017 1,770.00p 1,772.00p 1,748.00p 1,763.00p 1281876
12/04/2017 1,776.00p 1,787.00p 1,760.00p 1,764.00p 1565726
11/04/2017 1,778.00p 1,803.00p 1,763.00p 1,768.00p 1260834
10/04/2017 1,776.00p 1,792.00p 1,759.00p 1,761.00p 1109726
07/04/2017 1,725.00p 1,773.06p 1,723.00p 1,773.00p 1268576
06/04/2017 1,720.00p 1,736.00p 1,712.00p 1,727.00p 1562523
05/04/2017 1,756.00p 1,759.00p 1,731.00p 1,734.00p 1268149
04/04/2017 1,747.00p 1,760.00p 1,743.00p 1,746.00p 1430951
03/04/2017 1,738.00p 1,759.00p 1,731.00p 1,737.00p 1873817
31/03/2017 1,739.00p 1,739.00p 1,724.00p 1,724.00p 1428792
30/03/2017 1,745.00p 1,751.00p 1,738.00p 1,740.00p 1335917
29/03/2017 1,742.00p 1,750.00p 1,734.00p 1,745.00p 1560396
28/03/2017 1,747.00p 1,752.00p 1,729.00p 1,735.00p 1500326
27/03/2017 1,754.00p 1,754.00p 1,734.00p 1,738.00p 1245288
24/03/2017 1,771.00p 1,778.00p 1,757.00p 1,762.00p 1487389
23/03/2017 1,740.00p 1,772.00p 1,740.00p 1,768.00p 929175
22/03/2017 1,744.00p 1,758.00p 1,726.00p 1,748.00p 1352475
21/03/2017 1,785.00p 1,786.00p 1,752.00p 1,757.00p 1211305
20/03/2017 1,784.00p 1,792.00p 1,778.00p 1,785.00p 793325
17/03/2017 1,793.00p 1,793.00p 1,780.00p 1,785.00p 1842609
16/03/2017 1,799.00p 1,805.00p 1,784.00p 1,791.00p 1496734
15/03/2017 1,792.00p 1,792.00p 1,774.00p 1,785.00p 2389021
14/03/2017 1,819.00p 1,838.00p 1,785.00p 1,789.00p 1773475
13/03/2017 1,807.00p 1,819.00p 1,803.00p 1,817.00p 1130457
10/03/2017 1,797.00p 1,810.00p 1,791.00p 1,804.00p 929943
09/03/2017 1,771.00p 1,802.00p 1,771.00p 1,788.00p 1328787
08/03/2017 1,757.00p 1,787.36p 1,755.00p 1,775.00p 1189248
07/03/2017 1,761.00p 1,772.00p 1,758.00p 1,763.00p 1287423
06/03/2017 1,755.00p 1,765.00p 1,743.00p 1,760.00p 1369713
03/03/2017 1,765.00p 1,770.69p 1,744.26p 1,752.00p 1431700
02/03/2017 1,775.00p 1,776.10p 1,755.00p 1,768.00p 1856629
01/03/2017 1,738.00p 1,775.00p 1,734.00p 1,772.00p 3048608
28/02/2017 1,671.00p 1,763.00p 1,656.00p 1,726.00p 3398416
27/02/2017 1,670.00p 1,675.00p 1,654.00p 1,665.00p 795832
24/02/2017 1,662.00p 1,668.00p 1,643.20p 1,661.00p 901658
23/02/2017 1,653.00p 1,660.00p 1,642.00p 1,660.00p 1707835
22/02/2017 1,663.00p 1,674.00p 1,648.00p 1,656.00p 1023429
21/02/2017 1,673.00p 1,674.00p 1,655.00p 1,665.00p 1297961
20/02/2017 1,666.00p 1,671.00p 1,656.00p 1,671.00p 691064
17/02/2017 1,647.00p 1,662.00p 1,639.00p 1,660.00p 1100805
16/02/2017 1,647.00p 1,665.00p 1,636.00p 1,644.00p 805773
15/02/2017 1,640.00p 1,644.00p 1,626.00p 1,642.00p 1843214
14/02/2017 1,637.00p 1,637.00p 1,615.00p 1,630.00p 1367569
13/02/2017 1,632.00p 1,646.00p 1,626.90p 1,637.00p 1541179
10/02/2017 1,633.00p 1,650.00p 1,629.00p 1,632.00p 1330825
09/02/2017 1,614.00p 1,628.00p 1,607.30p 1,624.00p 1189904
08/02/2017 1,618.00p 1,643.53p 1,608.00p 1,611.00p 1294988
07/02/2017 1,619.00p 1,642.00p 1,618.04p 1,622.00p 1047850
06/02/2017 1,640.00p 1,646.00p 1,616.00p 1,616.00p 1235961
03/02/2017 1,638.00p 1,649.00p 1,631.00p 1,642.00p 1448482

*Close Price adjusted for both dividends and splits