Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/07/2015 1,541.00p 1,544.00p 1,506.00p 1,506.00p 1449284
06/07/2015 1,538.00p 1,550.00p 1,534.00p 1,535.00p 1373733
03/07/2015 1,551.00p 1,566.00p 1,548.00p 1,554.00p 964402
02/07/2015 1,566.00p 1,567.00p 1,551.00p 1,559.00p 977284
01/07/2015 1,580.00p 1,601.00p 1,571.00p 1,591.00p 1009433
30/06/2015 1,590.00p 1,591.00p 1,568.00p 1,571.00p 1401967
29/06/2015 1,588.00p 1,606.00p 1,582.00p 1,587.00p 1695028
26/06/2015 1,646.00p 1,650.00p 1,627.00p 1,629.00p 1212400
25/06/2015 1,672.00p 1,675.00p 1,649.72p 1,654.00p 1388947
24/06/2015 1,667.00p 1,683.00p 1,662.00p 1,677.00p 1450278
23/06/2015 1,673.00p 1,675.00p 1,663.00p 1,667.00p 1339115
22/06/2015 1,665.00p 1,671.00p 1,654.00p 1,664.00p 1372283
19/06/2015 1,621.00p 1,655.78p 1,621.00p 1,646.00p 1751371
18/06/2015 1,627.00p 1,634.00p 1,599.00p 1,622.00p 1593757
17/06/2015 1,654.00p 1,660.00p 1,631.00p 1,632.00p 1125719
16/06/2015 1,646.00p 1,651.00p 1,632.00p 1,649.00p 1383413
15/06/2015 1,651.00p 1,663.00p 1,643.00p 1,648.00p 1331528
12/06/2015 1,669.00p 1,694.63p 1,654.00p 1,660.00p 1374315
11/06/2015 1,666.00p 1,691.00p 1,662.00p 1,677.00p 1223518
10/06/2015 1,636.00p 1,673.00p 1,623.00p 1,667.00p 1450048
09/06/2015 1,659.00p 1,659.00p 1,634.00p 1,636.00p 967580
08/06/2015 1,667.00p 1,671.00p 1,652.00p 1,656.00p 1309225
05/06/2015 1,676.00p 1,676.00p 1,651.00p 1,662.00p 1292736
04/06/2015 1,700.00p 1,701.00p 1,677.00p 1,680.00p 1722449
03/06/2015 1,698.00p 1,716.00p 1,695.00p 1,696.00p 1372806
02/06/2015 1,709.00p 1,710.00p 1,674.28p 1,699.00p 1205587
01/06/2015 1,697.00p 1,713.00p 1,691.00p 1,693.00p 1073784
29/05/2015 1,715.00p 1,722.00p 1,690.00p 1,695.00p 1693316
28/05/2015 1,722.00p 1,729.00p 1,708.50p 1,716.00p 1374232
27/05/2015 1,704.00p 1,732.00p 1,701.00p 1,726.00p 2025516
26/05/2015 1,709.00p 1,722.19p 1,701.64p 1,705.00p 1875235
22/05/2015 1,703.00p 1,723.00p 1,694.00p 1,709.00p 1269479
21/05/2015 1,708.00p 1,714.00p 1,683.00p 1,700.00p 2001343
20/05/2015 1,741.00p 1,749.00p 1,694.00p 1,717.00p 4097444
19/05/2015 1,776.00p 1,822.00p 1,776.00p 1,808.00p 3305692
18/05/2015 1,765.00p 1,784.00p 1,756.00p 1,776.00p 1362035
15/05/2015 1,768.00p 1,785.00p 1,758.25p 1,773.00p 867425
14/05/2015 1,757.00p 1,774.00p 1,746.00p 1,760.00p 2779210
13/05/2015 1,759.00p 1,783.00p 1,755.00p 1,757.00p 1104794
12/05/2015 1,769.00p 1,774.00p 1,751.00p 1,756.00p 1379449
11/05/2015 1,775.00p 1,786.00p 1,771.00p 1,776.00p 910098
08/05/2015 1,773.00p 1,786.00p 1,755.00p 1,780.00p 1490734
07/05/2015 1,711.00p 1,744.00p 1,685.00p 1,738.00p 1473053
06/05/2015 1,726.00p 1,749.00p 1,712.61p 1,718.00p 1186698
05/05/2015 1,765.00p 1,777.00p 1,733.00p 1,734.00p 1847612
01/05/2015 1,750.00p 1,751.00p 1,716.00p 1,724.00p 938173
30/04/2015 1,762.00p 1,765.00p 1,732.00p 1,744.00p 1599382
29/04/2015 1,777.00p 1,796.00p 1,749.50p 1,754.00p 1141145
28/04/2015 1,797.00p 1,807.00p 1,700.00p 1,765.00p 1348818
27/04/2015 1,805.00p 1,814.00p 1,784.00p 1,802.00p 1017464
24/04/2015 1,810.00p 1,818.00p 1,783.00p 1,796.00p 1120978
23/04/2015 1,796.00p 1,808.00p 1,786.10p 1,800.00p 1035965
22/04/2015 1,811.00p 1,819.00p 1,778.00p 1,796.00p 1151014
21/04/2015 1,813.00p 1,836.00p 1,797.00p 1,821.00p 1109362
20/04/2015 1,801.00p 1,818.00p 1,792.00p 1,804.00p 942740
17/04/2015 1,808.00p 1,830.00p 1,786.00p 1,794.00p 1325009
16/04/2015 1,839.00p 1,848.00p 1,807.00p 1,810.00p 1828724
15/04/2015 1,815.00p 1,837.00p 1,772.00p 1,829.00p 3504103
14/04/2015 1,775.00p 1,799.00p 1,764.00p 1,784.00p 1326409
13/04/2015 1,805.00p 1,805.00p 1,759.00p 1,778.00p 1815233
10/04/2015 1,795.00p 1,815.00p 1,775.00p 1,806.00p 2313396
09/04/2015 1,774.00p 1,825.00p 1,771.00p 1,792.00p 3099389
08/04/2015 1,718.00p 1,749.00p 1,706.00p 1,743.00p 2080787
07/04/2015 1,723.00p 1,733.00p 1,710.00p 1,714.00p 2094962
02/04/2015 1,727.00p 1,739.00p 1,708.00p 1,715.00p 1524324
01/04/2015 1,729.00p 1,766.00p 1,719.00p 1,731.00p 1241699
31/03/2015 1,736.00p 1,763.00p 1,729.00p 1,733.00p 1935478
30/03/2015 1,787.00p 1,805.00p 1,756.00p 1,772.00p 1381027
27/03/2015 1,791.00p 1,801.00p 1,767.00p 1,767.00p 1296342
26/03/2015 1,808.00p 1,808.00p 1,766.00p 1,787.00p 1773280
25/03/2015 1,850.00p 1,864.00p 1,823.00p 1,824.00p 986427
24/03/2015 1,834.00p 1,865.00p 1,829.00p 1,852.00p 916619
23/03/2015 1,861.00p 1,864.00p 1,816.75p 1,828.00p 1106563
20/03/2015 1,872.00p 1,883.00p 1,868.00p 1,876.00p 1526842
19/03/2015 1,860.00p 1,886.00p 1,858.00p 1,870.00p 1057584
18/03/2015 1,868.00p 1,870.00p 1,843.00p 1,860.00p 1345768
17/03/2015 1,886.00p 1,892.75p 1,866.00p 1,870.00p 1003374
16/03/2015 1,850.00p 1,900.00p 1,844.90p 1,890.00p 1066593
13/03/2015 1,855.00p 1,855.39p 1,827.00p 1,844.00p 974616
12/03/2015 1,857.00p 1,876.00p 1,841.00p 1,845.00p 856120
11/03/2015 1,823.00p 1,872.00p 1,821.75p 1,850.00p 1148551
10/03/2015 1,849.00p 1,878.00p 1,816.00p 1,816.00p 1310249
09/03/2015 1,879.00p 1,886.00p 1,846.00p 1,857.00p 763026
06/03/2015 1,871.00p 1,889.00p 1,871.00p 1,887.00p 928343
05/03/2015 1,865.00p 1,886.00p 1,865.00p 1,875.00p 1286541
04/03/2015 1,846.00p 1,868.00p 1,817.00p 1,865.00p 940362
03/03/2015 1,899.00p 1,904.00p 1,843.00p 1,847.00p 1017332
02/03/2015 1,867.00p 1,899.00p 1,867.00p 1,892.00p 911816
27/02/2015 1,885.00p 1,896.00p 1,859.00p 1,872.00p 1902848
26/02/2015 1,903.00p 1,911.00p 1,889.00p 1,891.00p 1485069
25/02/2015 1,902.00p 1,918.29p 1,902.00p 1,910.00p 682508
24/02/2015 1,927.00p 1,929.00p 1,896.00p 1,903.00p 1066850
23/02/2015 1,915.00p 1,926.00p 1,910.00p 1,921.00p 611683
20/02/2015 1,901.00p 1,910.00p 1,889.00p 1,908.00p 1073843
19/02/2015 1,887.00p 1,913.00p 1,882.00p 1,902.00p 912210
18/02/2015 1,874.00p 1,892.00p 1,871.00p 1,883.00p 1128763
17/02/2015 1,841.00p 1,866.00p 1,841.00p 1,861.00p 1191306
16/02/2015 1,864.00p 1,865.00p 1,843.00p 1,851.00p 588818
13/02/2015 1,891.00p 1,897.00p 1,847.00p 1,861.00p 1870432
12/02/2015 1,827.00p 1,888.00p 1,827.00p 1,887.00p 2679302
11/02/2015 1,803.00p 1,824.00p 1,791.00p 1,821.00p 898023
10/02/2015 1,774.00p 1,816.00p 1,774.00p 1,812.00p 1012654
09/02/2015 1,797.00p 1,797.00p 1,761.00p 1,775.00p 709991
06/02/2015 1,780.00p 1,806.00p 1,779.00p 1,797.00p 1017430
05/02/2015 1,785.00p 1,795.00p 1,774.00p 1,784.00p 1365352
04/02/2015 1,774.00p 1,804.00p 1,761.00p 1,796.00p 1685211
03/02/2015 1,742.00p 1,775.00p 1,729.00p 1,771.00p 1325945
02/02/2015 1,738.00p 1,757.00p 1,731.00p 1,743.00p 1395574
30/01/2015 1,772.00p 1,778.00p 1,727.50p 1,729.00p 1691940
29/01/2015 1,770.00p 1,787.00p 1,749.00p 1,765.00p 1883523
28/01/2015 1,774.00p 1,788.00p 1,758.00p 1,788.00p 1035755
27/01/2015 1,772.00p 1,789.00p 1,751.00p 1,764.00p 1570458
26/01/2015 1,769.00p 1,790.00p 1,749.00p 1,774.00p 1283472
23/01/2015 1,741.00p 1,775.72p 1,739.00p 1,775.00p 1143268
22/01/2015 1,743.00p 1,762.00p 1,733.00p 1,743.00p 1436168
21/01/2015 1,706.00p 1,743.00p 1,704.10p 1,743.00p 1414033
20/01/2015 1,678.00p 1,707.00p 1,667.00p 1,703.00p 1295618
19/01/2015 1,657.00p 1,675.00p 1,646.00p 1,670.00p 1060017
16/01/2015 1,676.00p 1,677.00p 1,647.00p 1,658.00p 1270147
15/01/2015 1,674.00p 1,685.00p 1,613.00p 1,684.00p 2574490
14/01/2015 1,680.00p 1,686.00p 1,630.00p 1,642.00p 2409459
13/01/2015 1,658.00p 1,679.00p 1,654.00p 1,664.00p 1117672
12/01/2015 1,657.00p 1,675.00p 1,642.00p 1,663.00p 847657
09/01/2015 1,654.00p 1,663.00p 1,637.00p 1,647.00p 698814
08/01/2015 1,638.00p 1,657.00p 1,626.00p 1,651.00p 1015958
07/01/2015 1,611.00p 1,636.00p 1,611.00p 1,626.00p 1208863
06/01/2015 1,614.00p 1,616.00p 1,585.00p 1,602.00p 1295018
05/01/2015 1,615.00p 1,639.00p 1,603.00p 1,607.00p 1050418
02/01/2015 1,650.00p 1,651.56p 1,620.00p 1,624.00p 1021764
31/12/2014 1,621.00p 1,648.00p 1,621.00p 1,636.00p 123051
30/12/2014 1,646.00p 1,650.00p 1,632.00p 1,645.00p 572919
29/12/2014 1,641.00p 1,653.00p 1,628.00p 1,653.00p 611142
24/12/2014 1,662.00p 1,666.00p 1,642.00p 1,655.00p 4566533
23/12/2014 1,644.00p 1,648.00p 1,632.00p 1,646.00p 708077
22/12/2014 1,628.00p 1,645.00p 1,623.00p 1,640.00p 465998
19/12/2014 1,639.00p 1,650.00p 1,612.98p 1,621.00p 2464848
18/12/2014 1,594.00p 1,633.00p 1,578.00p 1,633.00p 1553983
17/12/2014 1,583.00p 1,592.00p 1,569.00p 1,583.00p 1226968
16/12/2014 1,596.00p 1,606.00p 1,557.00p 1,590.00p 1395699
15/12/2014 1,576.00p 1,631.00p 1,572.00p 1,594.00p 1870219
12/12/2014 1,611.00p 1,611.00p 1,581.00p 1,583.00p 887076
11/12/2014 1,646.00p 1,646.00p 1,608.00p 1,621.00p 1257958
10/12/2014 1,667.00p 1,668.00p 1,642.00p 1,645.00p 1531943
09/12/2014 1,675.00p 1,680.00p 1,666.00p 1,669.00p 1458350
08/12/2014 1,673.00p 1,685.00p 1,664.00p 1,680.00p 635367
05/12/2014 1,672.00p 1,687.00p 1,669.00p 1,678.00p 1101388
04/12/2014 1,639.00p 1,674.00p 1,635.00p 1,665.00p 1696053
03/12/2014 1,619.00p 1,646.00p 1,610.00p 1,633.00p 891039
02/12/2014 1,634.00p 1,637.00p 1,616.41p 1,626.00p 1250460
01/12/2014 1,642.00p 1,647.46p 1,627.00p 1,633.00p 812473
28/11/2014 1,629.00p 1,653.00p 1,623.00p 1,650.00p 1015465
27/11/2014 1,627.00p 1,628.00p 1,614.00p 1,628.00p 595167
26/11/2014 1,614.00p 1,632.00p 1,610.00p 1,623.00p 1083571
25/11/2014 1,617.00p 1,618.00p 1,602.00p 1,618.00p 1173877
24/11/2014 1,620.00p 1,623.00p 1,609.00p 1,618.00p 585647
21/11/2014 1,600.00p 1,623.00p 1,597.00p 1,622.00p 1265887
20/11/2014 1,589.00p 1,595.00p 1,585.00p 1,594.00p 795737
19/11/2014 1,591.00p 1,592.00p 1,579.00p 1,592.00p 986665
18/11/2014 1,557.00p 1,599.00p 1,551.00p 1,586.00p 1791225
17/11/2014 1,543.00p 1,555.72p 1,541.00p 1,550.00p 963498
14/11/2014 1,535.00p 1,562.00p 1,535.00p 1,558.00p 1565133
13/11/2014 1,509.00p 1,533.00p 1,508.71p 1,532.00p 1214900
12/11/2014 1,510.00p 1,532.00p 1,490.00p 1,505.00p 1994370
11/11/2014 1,520.00p 1,532.27p 1,518.00p 1,528.00p 1154226
10/11/2014 1,520.00p 1,520.00p 1,507.00p 1,520.00p 1363185
07/11/2014 1,517.00p 1,528.00p 1,511.00p 1,519.00p 1111313
06/11/2014 1,500.00p 1,520.00p 1,500.00p 1,517.00p 1313539
05/11/2014 1,481.00p 1,510.00p 1,481.00p 1,508.00p 1551298
04/11/2014 1,502.00p 1,504.00p 1,475.00p 1,477.00p 1384715
03/11/2014 1,528.00p 1,528.00p 1,507.00p 1,509.00p 1118296
31/10/2014 1,515.00p 1,540.00p 1,510.00p 1,531.00p 1763635
30/10/2014 1,508.00p 1,508.00p 1,486.00p 1,502.00p 1235713
29/10/2014 1,495.00p 1,507.00p 1,487.00p 1,500.00p 1225070
28/10/2014 1,500.00p 1,508.00p 1,473.00p 1,492.00p 1322658
27/10/2014 1,506.00p 1,509.00p 1,482.00p 1,499.00p 1261919
24/10/2014 1,499.00p 1,500.00p 1,484.00p 1,495.00p 1101184
23/10/2014 1,481.00p 1,499.00p 1,470.00p 1,495.00p 1351347
22/10/2014 1,464.00p 1,486.00p 1,460.00p 1,485.00p 1698346
21/10/2014 1,428.00p 1,463.05p 1,423.00p 1,461.00p 1442314
20/10/2014 1,432.00p 1,449.00p 1,423.00p 1,431.00p 1276423
17/10/2014 1,420.00p 1,433.00p 1,411.00p 1,433.00p 1858131
16/10/2014 1,434.00p 1,448.00p 1,405.00p 1,422.00p 2842690
15/10/2014 1,425.00p 1,461.00p 1,413.00p 1,428.00p 2492199
14/10/2014 1,435.00p 1,440.00p 1,388.00p 1,425.00p 4003947
13/10/2014 1,466.00p 1,482.00p 1,459.00p 1,479.00p 2045239
10/10/2014 1,486.00p 1,488.00p 1,461.00p 1,477.00p 1722363
09/10/2014 1,478.00p 1,509.00p 1,478.00p 1,492.00p 2574233
08/10/2014 1,457.00p 1,468.00p 1,434.00p 1,466.00p 2061208
07/10/2014 1,469.00p 1,471.00p 1,451.00p 1,460.00p 1532854
06/10/2014 1,464.00p 1,478.00p 1,462.23p 1,472.00p 1167010
03/10/2014 1,439.00p 1,465.00p 1,433.00p 1,464.00p 1618030
02/10/2014 1,482.00p 1,482.00p 1,429.00p 1,435.00p 2561334
01/10/2014 1,511.00p 1,523.00p 1,473.00p 1,476.00p 2025662
30/09/2014 1,514.00p 1,526.00p 1,502.00p 1,511.00p 1881163
29/09/2014 1,511.00p 1,518.00p 1,507.00p 1,513.00p 1490563
26/09/2014 1,514.00p 1,520.00p 1,508.00p 1,518.00p 1188700
25/09/2014 1,520.00p 1,531.00p 1,504.00p 1,510.00p 1755410
24/09/2014 1,495.00p 1,505.00p 1,485.00p 1,503.00p 2118325
23/09/2014 1,514.00p 1,515.00p 1,484.00p 1,499.00p 1424062
22/09/2014 1,506.00p 1,516.00p 1,498.00p 1,511.00p 1264719

*Close Price adjusted for both dividends and splits