Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/03/2018 1,696.00p 1,702.00p 1,666.00p 1,697.50p 2035417
27/03/2018 1,680.00p 1,683.50p 1,664.00p 1,670.00p 999545
26/03/2018 1,653.00p 1,667.00p 1,643.50p 1,653.00p 861309
23/03/2018 1,642.00p 1,655.00p 1,611.00p 1,653.00p 2024861
22/03/2018 1,669.00p 1,692.50p 1,646.71p 1,656.00p 1407472
21/03/2018 1,676.00p 1,688.50p 1,674.00p 1,678.50p 1220665
20/03/2018 1,675.00p 1,690.00p 1,665.00p 1,678.50p 1431394
19/03/2018 1,667.50p 1,682.00p 1,656.00p 1,670.00p 1141850
16/03/2018 1,651.50p 1,676.00p 1,650.50p 1,669.00p 2825789
15/03/2018 1,657.00p 1,665.00p 1,647.50p 1,657.00p 1006111
14/03/2018 1,649.50p 1,659.50p 1,637.00p 1,654.00p 1864355
13/03/2018 1,655.00p 1,668.50p 1,640.50p 1,649.00p 1382911
12/03/2018 1,671.00p 1,672.50p 1,624.00p 1,660.00p 2002361
09/03/2018 1,644.00p 1,674.50p 1,628.00p 1,667.50p 1595703
08/03/2018 1,641.00p 1,647.00p 1,617.50p 1,644.00p 1672855
07/03/2018 1,637.00p 1,643.50p 1,619.00p 1,638.00p 2327337
06/03/2018 1,660.50p 1,689.00p 1,642.50p 1,647.00p 2358116
05/03/2018 1,640.00p 1,658.00p 1,633.50p 1,650.50p 2228110
02/03/2018 1,581.00p 1,674.50p 1,578.00p 1,634.50p 3199426
01/03/2018 1,535.50p 1,642.00p 1,531.00p 1,592.00p 4440654
28/02/2018 1,532.50p 1,548.00p 1,526.50p 1,533.50p 1247528
27/02/2018 1,552.50p 1,556.50p 1,538.00p 1,538.00p 925463
26/02/2018 1,543.00p 1,552.50p 1,539.00p 1,546.50p 1030061
23/02/2018 1,559.00p 1,559.00p 1,534.00p 1,540.50p 947174
22/02/2018 1,560.00p 1,561.00p 1,533.50p 1,552.50p 1137464
21/02/2018 1,555.50p 1,581.00p 1,553.00p 1,565.50p 1082566
20/02/2018 1,544.50p 1,566.00p 1,544.00p 1,560.50p 994829
19/02/2018 1,556.50p 1,556.50p 1,535.50p 1,541.00p 619163
16/02/2018 1,561.50p 1,565.00p 1,544.00p 1,552.00p 1132456
15/02/2018 1,551.50p 1,555.50p 1,543.50p 1,555.00p 849213
14/02/2018 1,522.50p 1,549.00p 1,519.50p 1,543.00p 1468155
13/02/2018 1,516.00p 1,537.50p 1,509.50p 1,509.50p 1788225
12/02/2018 1,508.00p 1,526.50p 1,498.00p 1,520.00p 1897694
09/02/2018 1,535.50p 1,543.50p 1,491.50p 1,498.00p 2653049
08/02/2018 1,559.50p 1,564.50p 1,543.50p 1,543.50p 2242249
07/02/2018 1,563.50p 1,580.00p 1,546.50p 1,570.00p 2021606
06/02/2018 1,497.50p 1,568.50p 1,481.50p 1,541.00p 4266665
05/02/2018 1,551.00p 1,560.00p 1,528.00p 1,553.50p 2511266
02/02/2018 1,567.50p 1,579.00p 1,561.00p 1,562.50p 2093509
01/02/2018 1,586.00p 1,589.50p 1,564.28p 1,567.00p 2021363
31/01/2018 1,601.00p 1,607.50p 1,576.00p 1,579.00p 2648297
30/01/2018 1,612.50p 1,618.90p 1,585.00p 1,591.00p 2397908
29/01/2018 1,618.00p 1,637.01p 1,613.25p 1,614.00p 1970369
26/01/2018 1,610.00p 1,628.50p 1,603.50p 1,611.50p 1529833
25/01/2018 1,614.50p 1,628.50p 1,593.00p 1,602.50p 2408000
24/01/2018 1,628.00p 1,662.50p 1,621.00p 1,621.00p 2440731
23/01/2018 1,603.00p 1,643.00p 1,584.00p 1,625.50p 2386929
22/01/2018 1,594.50p 1,625.00p 1,594.50p 1,599.50p 1819003
19/01/2018 1,595.50p 1,610.00p 1,590.68p 1,596.50p 2456426
18/01/2018 1,619.50p 1,631.50p 1,576.50p 1,588.50p 3504048
17/01/2018 1,695.50p 1,711.50p 1,618.00p 1,619.00p 5407630
16/01/2018 1,778.00p 1,790.00p 1,772.00p 1,785.00p 2283515
15/01/2018 1,791.00p 1,792.50p 1,771.00p 1,771.00p 1219109
12/01/2018 1,781.50p 1,817.50p 1,781.50p 1,791.00p 1895393
11/01/2018 1,779.00p 1,783.50p 1,764.00p 1,779.50p 1219708
10/01/2018 1,779.00p 1,786.50p 1,764.50p 1,779.50p 942086
09/01/2018 1,769.00p 1,794.50p 1,769.00p 1,777.00p 1363123
08/01/2018 1,785.00p 1,800.00p 1,765.10p 1,770.00p 1250359
05/01/2018 1,758.00p 1,789.35p 1,758.00p 1,782.50p 1551665
04/01/2018 1,789.50p 1,791.00p 1,749.00p 1,753.50p 2764046
03/01/2018 1,779.50p 1,806.50p 1,779.50p 1,789.50p 1205268
02/01/2018 1,794.00p 1,797.50p 1,772.00p 1,783.00p 1601368
29/12/2017 1,795.00p 1,801.00p 1,782.50p 1,792.00p 545608
28/12/2017 1,794.00p 1,796.00p 1,785.00p 1,790.00p 686778
27/12/2017 1,765.00p 1,794.00p 1,761.00p 1,792.00p 1039554
22/12/2017 1,746.00p 1,771.00p 1,740.00p 1,759.00p 437224
21/12/2017 1,715.00p 1,756.00p 1,715.00p 1,754.00p 1494551
20/12/2017 1,764.00p 1,775.00p 1,750.00p 1,759.00p 1390234
19/12/2017 1,753.00p 1,768.00p 1,750.00p 1,761.00p 1042671
18/12/2017 1,724.00p 1,760.00p 1,717.00p 1,756.00p 1079203
15/12/2017 1,723.00p 1,732.00p 1,708.00p 1,723.00p 2443443
14/12/2017 1,728.00p 1,748.00p 1,712.14p 1,731.00p 1495210
13/12/2017 1,731.00p 1,739.00p 1,717.00p 1,727.00p 1085736
12/12/2017 1,735.00p 1,740.00p 1,708.00p 1,726.00p 1386215
11/12/2017 1,742.00p 1,746.00p 1,729.00p 1,738.00p 1328903
08/12/2017 1,720.00p 1,747.00p 1,720.00p 1,736.00p 1381939
07/12/2017 1,741.00p 1,742.00p 1,720.00p 1,720.00p 1249182
06/12/2017 1,715.00p 1,741.00p 1,712.00p 1,739.00p 1154512
05/12/2017 1,728.00p 1,731.00p 1,703.00p 1,728.00p 1689579
04/12/2017 1,724.00p 1,734.00p 1,713.00p 1,720.00p 1242524
01/12/2017 1,709.00p 1,721.00p 1,692.00p 1,703.00p 2284217
30/11/2017 1,717.00p 1,727.00p 1,709.00p 1,716.00p 3048378
29/11/2017 1,724.00p 1,746.00p 1,717.00p 1,724.00p 1670342
28/11/2017 1,753.00p 1,754.00p 1,731.00p 1,739.00p 1254045
27/11/2017 1,742.00p 1,763.50p 1,738.00p 1,749.00p 1354591
24/11/2017 1,750.00p 1,754.00p 1,733.79p 1,740.00p 736229
23/11/2017 1,729.00p 1,753.00p 1,720.00p 1,748.00p 967305
22/11/2017 1,761.00p 1,764.00p 1,734.00p 1,736.00p 1072940
21/11/2017 1,753.00p 1,762.00p 1,732.00p 1,761.00p 1687655
20/11/2017 1,745.00p 1,757.00p 1,745.00p 1,749.00p 1304922
17/11/2017 1,740.00p 1,757.00p 1,732.00p 1,749.00p 1158390
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

*Close Price adjusted for both dividends and splits