Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/01/2019 1,774.50p 1,806.50p 1,749.00p 1,758.00p 1162702
11/01/2019 1,742.00p 1,791.50p 1,733.50p 1,751.50p 1368615
10/01/2019 1,743.50p 1,757.00p 1,720.50p 1,742.00p 1742496
09/01/2019 1,765.00p 1,809.00p 1,757.00p 1,790.00p 1171841
08/01/2019 1,698.00p 1,761.00p 1,692.50p 1,736.50p 963627
07/01/2019 1,706.50p 1,721.16p 1,690.00p 1,700.00p 849751
04/01/2019 1,653.00p 1,699.00p 1,640.00p 1,698.00p 1372339
03/01/2019 1,697.00p 1,697.00p 1,618.50p 1,623.50p 1207824
02/01/2019 1,715.50p 1,732.50p 1,689.50p 1,725.50p 699849
31/12/2018 1,733.00p 1,737.50p 1,715.50p 1,735.50p 230814
28/12/2018 1,694.50p 1,733.00p 1,679.00p 1,719.50p 679753
27/12/2018 1,707.00p 1,723.50p 1,654.50p 1,668.00p 1022708
24/12/2018 1,687.00p 1,713.50p 1,670.50p 1,670.50p 206110
21/12/2018 1,713.00p 1,726.75p 1,687.00p 1,712.50p 2147217
20/12/2018 1,691.50p 1,731.00p 1,675.00p 1,706.50p 1058901
19/12/2018 1,722.00p 1,757.50p 1,716.00p 1,732.00p 1183173
18/12/2018 1,703.50p 1,744.50p 1,701.50p 1,721.00p 1204014
17/12/2018 1,753.50p 1,757.00p 1,695.50p 1,710.50p 1216917
14/12/2018 1,749.00p 1,776.00p 1,714.50p 1,751.00p 1096998
13/12/2018 1,766.50p 1,790.00p 1,745.50p 1,778.00p 1058032
12/12/2018 1,734.00p 1,779.00p 1,716.00p 1,766.50p 1277892
11/12/2018 1,718.00p 1,743.00p 1,696.00p 1,727.00p 1485966
10/12/2018 1,715.50p 1,724.00p 1,691.50p 1,696.00p 1257538
07/12/2018 1,748.50p 1,766.50p 1,730.50p 1,730.50p 1842579
06/12/2018 1,758.50p 1,758.50p 1,708.00p 1,714.50p 1456953
05/12/2018 1,800.00p 1,802.75p 1,770.00p 1,770.00p 1061891
04/12/2018 1,849.00p 1,859.70p 1,799.50p 1,810.50p 1157204
03/12/2018 1,830.00p 1,882.50p 1,826.50p 1,858.00p 1837304
30/11/2018 1,833.50p 1,833.50p 1,764.50p 1,776.50p 1627540
29/11/2018 1,858.00p 1,875.50p 1,825.50p 1,828.50p 997510
28/11/2018 1,823.50p 1,874.00p 1,816.00p 1,841.00p 1442735
27/11/2018 1,833.50p 1,847.00p 1,794.00p 1,819.00p 1086392
26/11/2018 1,871.00p 1,886.50p 1,808.50p 1,824.50p 936307
23/11/2018 1,830.00p 1,850.00p 1,803.00p 1,850.00p 1185705
22/11/2018 1,763.50p 1,819.00p 1,763.00p 1,819.00p 1455198
21/11/2018 1,763.00p 1,763.00p 1,709.50p 1,754.50p 3267574
20/11/2018 1,764.00p 1,775.00p 1,717.00p 1,729.00p 1489270
19/11/2018 1,824.00p 1,830.00p 1,774.75p 1,782.00p 967379
16/11/2018 1,764.00p 1,845.48p 1,764.00p 1,817.50p 1245254
15/11/2018 1,777.50p 1,816.00p 1,763.50p 1,805.50p 1778658
14/11/2018 1,786.50p 1,793.50p 1,743.50p 1,776.50p 1573324
13/11/2018 1,744.00p 1,784.00p 1,719.50p 1,778.50p 3477616
12/11/2018 1,790.50p 1,809.50p 1,740.00p 1,740.00p 1650866
09/11/2018 1,859.50p 1,859.50p 1,770.50p 1,773.50p 2568695
08/11/2018 1,848.00p 1,894.00p 1,815.50p 1,864.50p 2411449
07/11/2018 1,809.00p 1,844.00p 1,799.00p 1,816.00p 1727701
06/11/2018 1,810.00p 1,825.00p 1,776.50p 1,793.50p 992559
05/11/2018 1,859.00p 1,863.50p 1,789.00p 1,800.00p 1164987
02/11/2018 1,875.00p 1,935.00p 1,865.00p 1,865.00p 2195401
01/11/2018 1,811.00p 1,817.00p 1,775.50p 1,817.00p 1857437
31/10/2018 1,765.00p 1,833.00p 1,753.50p 1,811.00p 1971998
30/10/2018 1,740.00p 1,757.00p 1,705.00p 1,741.00p 884991
29/10/2018 1,730.00p 1,766.50p 1,724.00p 1,738.00p 1419526
26/10/2018 1,718.00p 1,740.50p 1,685.50p 1,720.50p 1545280
25/10/2018 1,666.50p 1,747.00p 1,650.00p 1,717.50p 2364559
24/10/2018 1,710.00p 1,727.00p 1,672.00p 1,672.00p 1700414
23/10/2018 1,684.00p 1,692.50p 1,636.00p 1,670.50p 2255576
22/10/2018 1,677.50p 1,720.00p 1,672.00p 1,709.50p 1807506
19/10/2018 1,718.00p 1,719.50p 1,671.50p 1,671.50p 1478819
18/10/2018 1,725.00p 1,759.00p 1,711.00p 1,719.00p 1240239
17/10/2018 1,784.00p 1,793.50p 1,718.00p 1,727.00p 1313996
16/10/2018 1,730.50p 1,773.00p 1,715.75p 1,770.00p 2159302
15/10/2018 1,757.00p 1,775.00p 1,728.00p 1,734.50p 1987103
12/10/2018 1,765.50p 1,789.00p 1,740.00p 1,761.50p 2037984
11/10/2018 1,700.50p 1,761.50p 1,680.58p 1,740.50p 3457530
10/10/2018 1,885.00p 1,889.00p 1,710.00p 1,728.00p 4199021
09/10/2018 1,851.00p 1,882.50p 1,843.50p 1,880.00p 1453636
08/10/2018 1,900.50p 1,911.50p 1,847.50p 1,849.00p 2078797
05/10/2018 1,919.00p 1,933.50p 1,889.00p 1,904.00p 2108461
04/10/2018 2,019.00p 2,020.00p 1,897.00p 1,913.00p 2385388
03/10/2018 2,035.00p 2,045.00p 2,012.00p 2,028.00p 1555394
02/10/2018 2,048.00p 2,058.00p 2,029.00p 2,036.00p 1239148
01/10/2018 2,009.00p 2,056.00p 1,997.50p 2,050.00p 1592418
28/09/2018 1,980.50p 2,022.00p 1,980.50p 2,015.00p 1843252
27/09/2018 2,018.00p 2,024.00p 1,996.55p 2,020.00p 1120660
26/09/2018 1,994.50p 2,021.00p 1,990.50p 2,015.00p 1216898
25/09/2018 2,011.00p 2,018.00p 1,983.00p 1,995.50p 1529609
24/09/2018 2,008.00p 2,019.00p 1,981.50p 2,011.00p 1540055
21/09/2018 1,978.00p 2,012.00p 1,955.50p 2,012.00p 4775033
20/09/2018 2,112.00p 2,112.00p 2,000.00p 2,008.00p 2645085
19/09/2018 2,125.00p 2,148.00p 2,107.50p 2,111.00p 1680487
18/09/2018 2,108.00p 2,144.00p 2,089.00p 2,130.00p 1734717
17/09/2018 2,141.00p 2,143.00p 2,097.00p 2,109.00p 1639077
14/09/2018 2,092.00p 2,161.00p 2,086.10p 2,153.00p 2206597
13/09/2018 2,123.00p 2,130.00p 2,083.00p 2,083.00p 1501397
12/09/2018 2,094.00p 2,142.00p 2,086.00p 2,122.00p 2791487
11/09/2018 2,075.00p 2,087.00p 2,064.00p 2,083.00p 2009387
10/09/2018 2,092.00p 2,092.00p 2,064.00p 2,079.00p 1613849
07/09/2018 2,075.00p 2,096.00p 2,064.00p 2,092.00p 2471656
06/09/2018 2,106.00p 2,129.00p 2,093.00p 2,094.00p 1981357
05/09/2018 2,188.00p 2,203.00p 2,100.00p 2,116.00p 3403396
04/09/2018 2,254.00p 2,261.85p 2,194.00p 2,200.00p 1764589
03/09/2018 2,246.00p 2,262.00p 2,229.10p 2,256.00p 975708
31/08/2018 2,305.00p 2,306.00p 2,235.00p 2,236.00p 2133775
30/08/2018 2,311.00p 2,316.00p 2,271.50p 2,307.00p 1167613
29/08/2018 2,327.00p 2,338.00p 2,305.00p 2,310.00p 1974844
28/08/2018 2,285.00p 2,328.00p 2,277.00p 2,325.00p 1269637
24/08/2018 2,256.00p 2,266.00p 2,249.95p 2,265.00p 833857
23/08/2018 2,238.00p 2,277.00p 2,235.96p 2,262.00p 1021007
22/08/2018 2,211.00p 2,244.00p 2,211.00p 2,239.00p 1092405
21/08/2018 2,233.00p 2,249.25p 2,222.00p 2,233.00p 1269162
20/08/2018 2,230.00p 2,252.00p 2,225.00p 2,246.00p 1328557
17/08/2018 2,254.00p 2,268.00p 2,218.00p 2,244.00p 1382461
16/08/2018 2,231.00p 2,273.00p 2,228.00p 2,259.00p 1523721
15/08/2018 2,283.00p 2,295.00p 2,206.00p 2,218.00p 2457471
14/08/2018 2,250.00p 2,297.00p 2,248.00p 2,274.00p 1770677
13/08/2018 2,217.00p 2,254.00p 2,204.00p 2,250.00p 1662039
10/08/2018 2,223.00p 2,229.00p 2,210.00p 2,219.00p 1048265
09/08/2018 2,212.00p 2,240.00p 2,206.46p 2,225.00p 1067301
08/08/2018 2,183.00p 2,235.90p 2,168.00p 2,207.00p 1628186
07/08/2018 2,131.00p 2,185.00p 2,128.00p 2,175.00p 1357313
06/08/2018 2,124.00p 2,140.00p 2,114.00p 2,128.00p 1462237
03/08/2018 2,089.00p 2,129.00p 2,081.00p 2,126.00p 1354336
02/08/2018 2,071.00p 2,137.00p 2,060.00p 2,083.00p 1804695
01/08/2018 2,111.00p 2,115.00p 2,080.00p 2,085.00p 1543327
31/07/2018 2,092.00p 2,122.00p 2,067.00p 2,107.00p 1443306
30/07/2018 2,107.00p 2,115.00p 2,089.00p 2,089.00p 2662873
27/07/2018 2,135.00p 2,144.00p 2,101.00p 2,113.00p 1153821
26/07/2018 2,165.00p 2,169.00p 2,105.00p 2,138.00p 1934940
25/07/2018 2,143.00p 2,163.00p 2,122.00p 2,156.00p 1498550
24/07/2018 2,137.00p 2,147.00p 2,115.00p 2,135.00p 1371373
23/07/2018 2,143.00p 2,149.00p 2,114.05p 2,123.00p 1293335
20/07/2018 2,146.00p 2,185.00p 2,146.00p 2,152.00p 1736622
19/07/2018 2,164.00p 2,171.00p 2,145.00p 2,148.00p 1382833
18/07/2018 2,140.00p 2,173.00p 2,139.50p 2,167.00p 1718422
17/07/2018 2,103.00p 2,139.00p 2,095.00p 2,139.00p 1697883
16/07/2018 2,110.00p 2,127.00p 2,089.00p 2,100.00p 1374145
13/07/2018 2,068.00p 2,112.00p 2,060.25p 2,108.00p 2773743
12/07/2018 2,020.00p 2,074.95p 2,020.00p 2,056.00p 1876148
11/07/2018 2,022.00p 2,054.00p 1,996.00p 2,016.00p 3466845
10/07/2018 2,085.00p 2,116.00p 2,077.00p 2,101.00p 2159570
09/07/2018 2,074.00p 2,077.00p 2,057.00p 2,071.00p 1919603
06/07/2018 2,050.00p 2,070.00p 2,044.00p 2,070.00p 2145837
05/07/2018 2,053.00p 2,074.00p 2,036.00p 2,038.00p 2415725
04/07/2018 2,081.00p 2,090.25p 2,046.00p 2,054.00p 2054453
03/07/2018 2,163.00p 2,169.00p 2,081.00p 2,091.00p 3478708
02/07/2018 2,149.00p 2,173.00p 2,145.00p 2,148.00p 1885366
29/06/2018 2,150.00p 2,174.50p 2,145.00p 2,160.00p 1884282
28/06/2018 2,123.00p 2,160.00p 2,119.00p 2,139.00p 1939245
27/06/2018 2,150.00p 2,163.00p 2,131.00p 2,145.00p 1785444
26/06/2018 2,135.00p 2,166.00p 2,125.00p 2,151.00p 2000717
25/06/2018 2,160.00p 2,177.10p 2,125.00p 2,126.00p 1447920
22/06/2018 2,109.00p 2,162.00p 2,109.00p 2,162.00p 1251900
21/06/2018 2,119.00p 2,146.00p 2,095.00p 2,105.00p 1301575
20/06/2018 2,092.00p 2,119.00p 2,083.00p 2,117.00p 1799957
19/06/2018 2,143.00p 2,152.00p 2,082.00p 2,085.00p 1945391
18/06/2018 2,154.00p 2,166.90p 2,132.00p 2,165.00p 1242704
15/06/2018 2,160.00p 2,176.00p 2,147.00p 2,150.00p 2563285
14/06/2018 2,119.00p 2,169.00p 2,113.00p 2,163.00p 1561859
13/06/2018 2,107.00p 2,150.05p 2,096.00p 2,137.00p 1679385
12/06/2018 2,123.00p 2,132.00p 2,098.00p 2,106.00p 1761456
11/06/2018 2,122.00p 2,139.00p 2,106.00p 2,111.00p 1370631
08/06/2018 2,112.00p 2,118.00p 2,083.00p 2,114.00p 3275885
07/06/2018 2,181.00p 2,186.00p 2,116.00p 2,116.00p 1941274
06/06/2018 2,147.00p 2,177.00p 2,138.00p 2,177.00p 1992334
05/06/2018 2,088.00p 2,141.00p 2,088.00p 2,141.00p 2186410
04/06/2018 2,099.00p 2,118.00p 2,077.00p 2,091.00p 1827212
01/06/2018 2,083.00p 2,088.00p 2,062.00p 2,077.00p 1532346
31/05/2018 2,031.00p 2,082.00p 2,031.00p 2,069.00p 3621993
30/05/2018 2,000.00p 2,029.00p 1,996.00p 2,029.00p 2092114
29/05/2018 1,991.50p 2,011.00p 1,978.00p 1,994.50p 1771714
25/05/2018 1,982.50p 2,013.00p 1,979.05p 2,005.00p 2290606
24/05/2018 2,001.00p 2,029.00p 1,964.00p 1,970.00p 2958170
23/05/2018 2,005.00p 2,016.00p 1,991.50p 2,003.00p 2805215
22/05/2018 2,000.00p 2,017.00p 1,989.00p 2,010.00p 1865364
21/05/2018 1,942.00p 2,010.00p 1,942.00p 2,000.00p 1989025
18/05/2018 1,939.00p 1,959.50p 1,931.00p 1,932.00p 3531135
17/05/2018 1,880.50p 1,945.50p 1,873.50p 1,928.00p 4945043
16/05/2018 1,841.00p 1,883.00p 1,814.00p 1,868.00p 5059606
15/05/2018 1,806.00p 1,818.50p 1,790.50p 1,803.50p 2543146
14/05/2018 1,804.50p 1,814.50p 1,791.50p 1,806.50p 1550956
11/05/2018 1,793.00p 1,807.00p 1,787.00p 1,805.50p 1495985
10/05/2018 1,755.00p 1,792.00p 1,752.00p 1,792.00p 1820388
09/05/2018 1,760.00p 1,788.00p 1,737.50p 1,770.00p 4664336
08/05/2018 1,879.00p 1,884.50p 1,860.00p 1,884.50p 1563438
04/05/2018 1,836.50p 1,880.50p 1,815.00p 1,875.00p 1774610
03/05/2018 1,845.00p 1,860.50p 1,826.00p 1,833.50p 1206378
02/05/2018 1,847.50p 1,862.50p 1,841.00p 1,850.00p 1577821
01/05/2018 1,810.00p 1,845.00p 1,808.50p 1,842.00p 617115
30/04/2018 1,818.50p 1,840.00p 1,809.00p 1,823.50p 1301350
27/04/2018 1,773.50p 1,822.00p 1,762.50p 1,822.00p 1433303
26/04/2018 1,763.00p 1,776.50p 1,760.00p 1,768.00p 785939
25/04/2018 1,758.50p 1,776.00p 1,753.50p 1,760.50p 1194471
24/04/2018 1,740.00p 1,760.00p 1,738.50p 1,760.00p 1614958
23/04/2018 1,738.50p 1,742.50p 1,725.50p 1,738.00p 1034527
20/04/2018 1,721.50p 1,746.00p 1,704.50p 1,735.00p 1300881
19/04/2018 1,729.50p 1,733.50p 1,711.00p 1,714.50p 1132310
18/04/2018 1,732.50p 1,737.00p 1,720.00p 1,730.00p 1348858
17/04/2018 1,721.00p 1,728.50p 1,705.50p 1,725.50p 3373838
16/04/2018 1,735.50p 1,743.00p 1,723.00p 1,723.50p 930589
13/04/2018 1,719.50p 1,745.50p 1,710.00p 1,732.50p 1055584
12/04/2018 1,716.50p 1,733.50p 1,708.00p 1,718.00p 1038449
11/04/2018 1,710.00p 1,723.50p 1,704.00p 1,720.00p 1003024
10/04/2018 1,713.50p 1,736.50p 1,691.00p 1,715.00p 1953499
09/04/2018 1,679.00p 1,698.50p 1,673.50p 1,692.00p 1576744
06/04/2018 1,699.00p 1,702.00p 1,670.50p 1,676.50p 2206434
05/04/2018 1,725.00p 1,725.00p 1,670.00p 1,704.50p 1882552
04/04/2018 1,704.50p 1,723.00p 1,690.00p 1,705.00p 1494050
03/04/2018 1,684.00p 1,725.50p 1,675.50p 1,701.50p 1714153
29/03/2018 1,693.50p 1,721.00p 1,693.50p 1,696.00p 2091836

*Close Price adjusted for both dividends and splits