Burberry Group (BRBY) Share Price

Retail Sector


Date Open High Low Close* Volume
02/02/2017 1,634.00p 1,647.00p 1,620.00p 1,637.00p 2025332
01/02/2017 1,655.00p 1,656.00p 1,628.00p 1,639.00p 1304361
31/01/2017 1,625.00p 1,666.00p 1,623.00p 1,640.00p 2870693
30/01/2017 1,641.00p 1,647.00p 1,614.00p 1,626.00p 1790090
27/01/2017 1,672.00p 1,676.00p 1,639.00p 1,649.00p 1827054
26/01/2017 1,666.00p 1,672.00p 1,658.00p 1,666.00p 820284
25/01/2017 1,662.00p 1,679.00p 1,659.00p 1,666.00p 1689955
24/01/2017 1,651.00p 1,661.00p 1,639.00p 1,653.00p 1757458
23/01/2017 1,635.00p 1,658.00p 1,627.63p 1,652.00p 1137911
20/01/2017 1,660.00p 1,668.00p 1,647.00p 1,652.00p 2231011
19/01/2017 1,652.00p 1,692.00p 1,644.00p 1,665.00p 2646576
18/01/2017 1,610.00p 1,650.20p 1,574.00p 1,650.00p 3798874
17/01/2017 1,627.00p 1,636.00p 1,581.00p 1,593.00p 2575751
16/01/2017 1,620.00p 1,641.00p 1,609.00p 1,637.00p 2476029
13/01/2017 1,582.00p 1,613.03p 1,567.00p 1,611.00p 3487573
12/01/2017 1,563.00p 1,601.00p 1,563.00p 1,575.00p 2680093
11/01/2017 1,551.00p 1,571.50p 1,535.00p 1,561.00p 3745825
10/01/2017 1,501.00p 1,538.00p 1,501.00p 1,533.00p 1983831
09/01/2017 1,479.00p 1,507.00p 1,472.00p 1,501.00p 1864446
06/01/2017 1,442.00p 1,479.00p 1,439.00p 1,473.00p 1614496
05/01/2017 1,459.00p 1,464.00p 1,443.00p 1,450.00p 2191679
04/01/2017 1,504.00p 1,505.00p 1,460.00p 1,469.00p 2153329
03/01/2017 1,500.00p 1,517.00p 1,496.75p 1,500.00p 1470432
30/12/2016 1,485.00p 1,498.00p 1,481.00p 1,497.00p 639568
29/12/2016 1,482.00p 1,487.00p 1,474.00p 1,484.00p 600247
28/12/2016 1,467.00p 1,493.00p 1,464.33p 1,485.00p 1321873
23/12/2016 1,467.00p 1,470.94p 1,450.00p 1,463.00p 589566
22/12/2016 1,462.00p 1,478.00p 1,457.86p 1,472.00p 823725
21/12/2016 1,474.00p 1,480.00p 1,464.00p 1,471.00p 2823111
20/12/2016 1,478.00p 1,481.00p 1,454.00p 1,473.00p 1312551
19/12/2016 1,490.00p 1,492.00p 1,469.64p 1,474.00p 1060753
16/12/2016 1,457.00p 1,489.15p 1,453.00p 1,489.00p 2247860
15/12/2016 1,462.00p 1,463.00p 1,445.00p 1,454.00p 4885447
14/12/2016 1,469.00p 1,478.00p 1,449.00p 1,460.00p 1483047
13/12/2016 1,458.00p 1,487.00p 1,457.91p 1,474.00p 2229594
12/12/2016 1,468.00p 1,479.00p 1,443.00p 1,445.00p 1932398
09/12/2016 1,479.00p 1,488.00p 1,468.00p 1,474.00p 1707643
08/12/2016 1,472.00p 1,497.00p 1,446.17p 1,480.00p 1746170
07/12/2016 1,440.00p 1,484.00p 1,437.00p 1,478.00p 2009549
06/12/2016 1,434.00p 1,441.00p 1,425.00p 1,439.00p 1292379
05/12/2016 1,420.00p 1,455.00p 1,399.55p 1,438.00p 2812361
02/12/2016 1,396.00p 1,419.00p 1,391.37p 1,412.00p 1239197
01/12/2016 1,428.00p 1,428.00p 1,395.00p 1,410.00p 2276937
30/11/2016 1,407.00p 1,429.29p 1,406.61p 1,429.00p 2223324
29/11/2016 1,410.00p 1,413.00p 1,397.00p 1,408.00p 1497094
28/11/2016 1,430.00p 1,441.00p 1,404.00p 1,408.00p 1681321
25/11/2016 1,427.00p 1,437.00p 1,420.00p 1,436.00p 827780
24/11/2016 1,428.00p 1,443.00p 1,421.00p 1,430.00p 1064745
23/11/2016 1,433.00p 1,445.00p 1,414.00p 1,427.00p 1925658
22/11/2016 1,425.00p 1,439.00p 1,422.95p 1,428.00p 1693049
21/11/2016 1,402.00p 1,419.00p 1,381.00p 1,415.00p 1469712
18/11/2016 1,408.00p 1,409.00p 1,389.00p 1,401.00p 1400017
17/11/2016 1,385.00p 1,409.00p 1,383.44p 1,400.00p 1630555
16/11/2016 1,415.00p 1,417.00p 1,367.00p 1,383.00p 2122409
15/11/2016 1,409.00p 1,426.00p 1,400.00p 1,413.00p 1638462
14/11/2016 1,404.00p 1,439.74p 1,400.00p 1,401.00p 2329004
11/11/2016 1,447.00p 1,454.00p 1,387.00p 1,395.00p 3389101
10/11/2016 1,469.00p 1,489.00p 1,432.00p 1,441.00p 2319784
09/11/2016 1,444.00p 1,471.00p 1,423.54p 1,451.00p 4704706
08/11/2016 1,463.00p 1,485.00p 1,450.19p 1,481.00p 3197658
07/11/2016 1,434.00p 1,470.00p 1,433.00p 1,470.00p 2916491
04/11/2016 1,420.00p 1,431.00p 1,401.00p 1,415.00p 2418674
03/11/2016 1,450.00p 1,462.00p 1,420.00p 1,420.00p 4240437
02/11/2016 1,466.00p 1,477.16p 1,451.00p 1,455.00p 3109749
01/11/2016 1,477.00p 1,486.00p 1,451.00p 1,471.00p 3185132
31/10/2016 1,474.00p 1,512.44p 1,466.00p 1,475.00p 2656274
28/10/2016 1,468.00p 1,484.00p 1,455.00p 1,471.00p 2239244
27/10/2016 1,473.00p 1,486.00p 1,461.00p 1,468.00p 2226702
26/10/2016 1,462.00p 1,486.00p 1,457.00p 1,474.00p 2295999
25/10/2016 1,461.00p 1,518.65p 1,451.00p 1,460.00p 3130707
24/10/2016 1,494.00p 1,521.24p 1,462.10p 1,463.00p 2696252
21/10/2016 1,456.00p 1,567.00p 1,448.00p 1,495.00p 10953448
20/10/2016 1,464.00p 1,464.28p 1,443.00p 1,450.00p 5461713
19/10/2016 1,408.00p 1,466.00p 1,400.92p 1,462.00p 3600548
18/10/2016 1,444.00p 1,464.48p 1,360.00p 1,403.00p 8168074
17/10/2016 1,518.00p 1,528.00p 1,506.00p 1,512.00p 2617383
14/10/2016 1,504.00p 1,545.00p 1,504.00p 1,530.00p 2595165
13/10/2016 1,503.00p 1,511.00p 1,486.00p 1,500.00p 3098499
12/10/2016 1,514.00p 1,526.05p 1,505.00p 1,516.00p 2537119
11/10/2016 1,491.00p 1,530.00p 1,491.00p 1,516.00p 5201089
10/10/2016 1,467.00p 1,490.00p 1,453.00p 1,479.00p 2440017
07/10/2016 1,434.00p 1,472.00p 1,432.55p 1,464.00p 5944997
06/10/2016 1,442.00p 1,449.00p 1,415.00p 1,425.00p 2128151
05/10/2016 1,419.00p 1,445.00p 1,407.00p 1,436.00p 3304138
04/10/2016 1,398.00p 1,431.00p 1,396.00p 1,420.00p 4187027
03/10/2016 1,376.00p 1,401.00p 1,348.60p 1,397.00p 2926171
30/09/2016 1,347.00p 1,384.00p 1,342.00p 1,379.00p 3534624
29/09/2016 1,385.00p 1,397.00p 1,344.00p 1,353.00p 4058013
28/09/2016 1,403.00p 1,411.00p 1,380.00p 1,387.00p 2681188
27/09/2016 1,413.00p 1,417.00p 1,388.00p 1,403.00p 2367046
26/09/2016 1,398.00p 1,414.00p 1,397.00p 1,409.00p 2481108
23/09/2016 1,401.00p 1,410.00p 1,398.00p 1,401.00p 2738332
22/09/2016 1,373.00p 1,435.15p 1,366.00p 1,404.00p 3770801
21/09/2016 1,379.00p 1,386.00p 1,345.00p 1,368.00p 3493288
20/09/2016 1,324.00p 1,383.00p 1,324.00p 1,379.00p 3581518
19/09/2016 1,307.00p 1,335.17p 1,307.00p 1,331.00p 2191621
16/09/2016 1,261.00p 1,304.00p 1,237.54p 1,301.00p 3675959
15/09/2016 1,246.00p 1,264.00p 1,236.00p 1,261.00p 2100126
14/09/2016 1,273.00p 1,283.31p 1,239.00p 1,247.00p 2380228
13/09/2016 1,263.00p 1,290.00p 1,253.66p 1,274.00p 2216958
12/09/2016 1,241.00p 1,263.00p 1,228.00p 1,262.00p 2133889
09/09/2016 1,268.00p 1,273.85p 1,244.00p 1,253.00p 3273536
08/09/2016 1,316.00p 1,321.00p 1,283.00p 1,285.00p 2802939
07/09/2016 1,309.00p 1,321.12p 1,297.00p 1,316.00p 1001706
06/09/2016 1,319.00p 1,322.00p 1,306.00p 1,307.00p 1169566
05/09/2016 1,330.00p 1,330.00p 1,314.00p 1,316.00p 1220602
02/09/2016 1,300.00p 1,333.00p 1,294.00p 1,327.00p 1469015
01/09/2016 1,305.00p 1,319.00p 1,291.00p 1,296.00p 2362418
31/08/2016 1,303.00p 1,313.00p 1,300.00p 1,304.00p 1128728
30/08/2016 1,320.00p 1,325.00p 1,305.00p 1,307.00p 1299697
26/08/2016 1,330.00p 1,336.00p 1,309.00p 1,320.00p 1318676
25/08/2016 1,348.00p 1,350.00p 1,331.00p 1,333.00p 885292
24/08/2016 1,363.00p 1,377.00p 1,350.00p 1,353.00p 1546565
23/08/2016 1,351.00p 1,373.00p 1,348.59p 1,369.00p 1146132
22/08/2016 1,361.00p 1,373.00p 1,336.51p 1,344.00p 1109253
19/08/2016 1,366.00p 1,369.00p 1,353.01p 1,361.00p 743313
18/08/2016 1,366.00p 1,373.00p 1,351.82p 1,367.00p 1350994
17/08/2016 1,365.00p 1,373.00p 1,354.00p 1,358.00p 1050698
16/08/2016 1,355.00p 1,376.00p 1,354.00p 1,366.00p 1788476
15/08/2016 1,353.00p 1,369.00p 1,350.00p 1,364.00p 1357092
12/08/2016 1,336.00p 1,358.00p 1,321.00p 1,356.00p 1162499
11/08/2016 1,332.00p 1,335.36p 1,310.00p 1,335.00p 1246931
10/08/2016 1,310.00p 1,326.00p 1,310.00p 1,326.00p 1139790
09/08/2016 1,308.00p 1,321.00p 1,306.44p 1,317.00p 986080
08/08/2016 1,320.00p 1,333.00p 1,304.00p 1,308.00p 2099357
05/08/2016 1,305.00p 1,322.00p 1,302.00p 1,316.00p 1517735
04/08/2016 1,296.00p 1,316.00p 1,277.00p 1,298.00p 2188492
03/08/2016 1,293.00p 1,299.00p 1,282.00p 1,293.00p 1191093
02/08/2016 1,305.00p 1,321.00p 1,288.00p 1,288.00p 1760906
01/08/2016 1,321.00p 1,327.00p 1,297.00p 1,304.00p 1322264
29/07/2016 1,327.00p 1,338.33p 1,308.00p 1,320.00p 1859810
28/07/2016 1,348.00p 1,350.00p 1,318.00p 1,320.00p 1835238
27/07/2016 1,325.00p 1,364.00p 1,324.08p 1,344.00p 3747206
26/07/2016 1,319.00p 1,332.00p 1,308.60p 1,316.00p 1636100
25/07/2016 1,298.00p 1,325.73p 1,295.00p 1,319.00p 1902008
22/07/2016 1,308.00p 1,321.00p 1,296.00p 1,299.00p 1861520
21/07/2016 1,291.00p 1,327.00p 1,288.00p 1,312.00p 2339149
20/07/2016 1,281.00p 1,293.00p 1,277.00p 1,292.00p 1378173
19/07/2016 1,269.00p 1,295.00p 1,261.00p 1,281.00p 1707816
18/07/2016 1,261.00p 1,272.00p 1,254.00p 1,266.00p 2137191
15/07/2016 1,238.00p 1,263.00p 1,220.00p 1,262.00p 2495341
14/07/2016 1,287.00p 1,290.00p 1,239.00p 1,250.00p 4243344
13/07/2016 1,230.00p 1,299.00p 1,079.01p 1,279.00p 7524546
12/07/2016 1,211.00p 1,247.00p 1,201.00p 1,203.00p 3906035
11/07/2016 1,175.00p 1,253.80p 1,160.00p 1,211.00p 5264114
08/07/2016 1,160.00p 1,172.00p 1,152.00p 1,162.00p 1543717
07/07/2016 1,164.00p 1,177.00p 1,149.00p 1,161.00p 1994552
06/07/2016 1,168.00p 1,179.05p 1,156.00p 1,169.00p 2543954
05/07/2016 1,155.00p 1,171.00p 1,136.00p 1,160.00p 2466831
04/07/2016 1,171.00p 1,177.00p 1,141.00p 1,148.00p 1318133
01/07/2016 1,169.00p 1,174.00p 1,152.00p 1,166.00p 1839801
30/06/2016 1,176.00p 1,187.00p 1,148.32p 1,160.00p 4237768
29/06/2016 1,135.00p 1,167.00p 1,124.00p 1,167.00p 3364606
28/06/2016 1,082.00p 1,115.00p 1,077.00p 1,100.00p 2371739
27/06/2016 1,123.00p 1,128.31p 1,053.00p 1,061.00p 5030890
24/06/2016 1,100.00p 1,160.00p 1,055.00p 1,126.00p 7342942
23/06/2016 1,140.00p 1,146.00p 1,105.00p 1,109.00p 2133251
22/06/2016 1,133.00p 1,141.00p 1,115.00p 1,133.00p 1477690
21/06/2016 1,118.00p 1,134.00p 1,112.00p 1,124.00p 1947065
20/06/2016 1,125.00p 1,125.00p 1,105.00p 1,117.00p 1784160
17/06/2016 1,078.00p 1,094.00p 1,072.00p 1,088.00p 3105340
16/06/2016 1,051.00p 1,073.00p 1,043.00p 1,069.00p 1881632
15/06/2016 1,055.00p 1,082.00p 1,054.00p 1,062.00p 3468507
14/06/2016 1,045.00p 1,056.00p 1,039.00p 1,041.00p 2377748
13/06/2016 1,060.00p 1,062.00p 1,048.00p 1,051.00p 3059251
10/06/2016 1,087.00p 1,090.00p 1,067.00p 1,068.00p 2665685
09/06/2016 1,107.00p 1,111.00p 1,089.00p 1,090.00p 3037717
08/06/2016 1,102.00p 1,115.00p 1,096.00p 1,111.00p 2103966
07/06/2016 1,080.00p 1,103.00p 1,076.00p 1,102.00p 2415545
06/06/2016 1,073.00p 1,085.00p 1,070.28p 1,079.00p 1739074
03/06/2016 1,081.00p 1,082.00p 1,060.00p 1,070.00p 2305236
02/06/2016 1,067.00p 1,089.00p 1,067.00p 1,075.00p 1729438
01/06/2016 1,073.00p 1,075.00p 1,064.00p 1,070.00p 1809640
31/05/2016 1,097.00p 1,102.05p 1,071.00p 1,074.00p 1923083
27/05/2016 1,084.00p 1,099.00p 1,081.00p 1,097.00p 1315163
26/05/2016 1,091.00p 1,091.61p 1,070.00p 1,082.00p 1664390
25/05/2016 1,108.00p 1,108.00p 1,086.00p 1,086.00p 1728623
24/05/2016 1,089.00p 1,104.00p 1,080.00p 1,099.00p 1689709
23/05/2016 1,096.00p 1,096.00p 1,078.00p 1,093.00p 2452938
20/05/2016 1,077.00p 1,108.00p 1,073.00p 1,095.00p 3634443
19/05/2016 1,098.00p 1,106.00p 1,076.00p 1,079.00p 3667040
18/05/2016 1,137.00p 1,137.00p 1,068.00p 1,112.00p 8060997
17/05/2016 1,148.00p 1,152.00p 1,133.00p 1,143.00p 3171886
16/05/2016 1,137.00p 1,145.00p 1,131.00p 1,143.00p 1915155
13/05/2016 1,136.00p 1,142.00p 1,122.00p 1,139.00p 2176060
12/05/2016 1,162.00p 1,162.00p 1,139.68p 1,140.00p 2614214
11/05/2016 1,185.00p 1,185.00p 1,165.00p 1,169.00p 2369716
10/05/2016 1,185.00p 1,193.00p 1,179.00p 1,184.00p 2289179
09/05/2016 1,202.00p 1,202.00p 1,175.00p 1,176.00p 1627964
06/05/2016 1,174.00p 1,195.00p 1,169.00p 1,195.00p 2502388
05/05/2016 1,182.00p 1,188.00p 1,175.00p 1,178.00p 1862254
04/05/2016 1,182.00p 1,188.39p 1,170.00p 1,179.00p 1969415
03/05/2016 1,190.00p 1,192.00p 1,163.00p 1,185.00p 3149099
29/04/2016 1,203.00p 1,209.00p 1,189.00p 1,189.00p 1924997
28/04/2016 1,204.00p 1,215.00p 1,192.62p 1,213.00p 1636206
27/04/2016 1,211.00p 1,215.00p 1,203.00p 1,210.00p 2493185
26/04/2016 1,240.00p 1,246.00p 1,208.00p 1,210.00p 1536814
25/04/2016 1,247.00p 1,256.00p 1,231.00p 1,234.00p 1150641
22/04/2016 1,254.00p 1,255.00p 1,239.68p 1,248.00p 1833349
21/04/2016 1,284.00p 1,286.00p 1,255.00p 1,264.00p 1203574

*Close Price adjusted for both dividends and splits