Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/09/2015 1,372.00p 1,383.00p 1,351.00p 1,361.00p 2146931
18/09/2015 1,393.00p 1,393.00p 1,365.00p 1,378.00p 1854912
17/09/2015 1,418.00p 1,419.28p 1,384.78p 1,394.00p 2472317
16/09/2015 1,412.00p 1,464.00p 1,394.00p 1,415.00p 4227018
15/09/2015 1,377.00p 1,409.00p 1,363.00p 1,405.00p 1568819
14/09/2015 1,378.00p 1,398.00p 1,372.00p 1,374.00p 1234404
11/09/2015 1,388.00p 1,391.00p 1,373.22p 1,376.00p 1127203
10/09/2015 1,387.00p 1,398.00p 1,380.00p 1,388.00p 1258160
09/09/2015 1,411.00p 1,419.00p 1,394.00p 1,398.00p 1493101
08/09/2015 1,366.00p 1,396.00p 1,366.00p 1,380.00p 1670525
07/09/2015 1,353.00p 1,369.15p 1,351.00p 1,360.00p 1113221
04/09/2015 1,378.00p 1,379.00p 1,339.00p 1,343.00p 2091020
03/09/2015 1,364.00p 1,398.00p 1,364.00p 1,393.00p 2193195
02/09/2015 1,342.00p 1,354.00p 1,323.00p 1,351.00p 2578652
01/09/2015 1,387.00p 1,391.00p 1,337.00p 1,341.00p 2804459
28/08/2015 1,402.00p 1,411.00p 1,384.78p 1,411.00p 2253910
27/08/2015 1,373.00p 1,404.00p 1,367.00p 1,402.00p 2621163
26/08/2015 1,377.00p 1,377.00p 1,342.00p 1,347.00p 4236341
25/08/2015 1,354.00p 1,400.00p 1,347.00p 1,392.00p 3184523
24/08/2015 1,362.00p 1,375.43p 1,312.00p 1,341.00p 4777755
21/08/2015 1,395.00p 1,425.00p 1,390.00p 1,403.00p 2584479
20/08/2015 1,430.00p 1,448.00p 1,417.00p 1,417.00p 2147187
19/08/2015 1,470.00p 1,471.00p 1,440.00p 1,441.00p 1126863
18/08/2015 1,486.00p 1,491.00p 1,473.00p 1,476.00p 1034855
17/08/2015 1,501.00p 1,504.00p 1,480.00p 1,492.00p 1038446
14/08/2015 1,486.00p 1,500.00p 1,478.00p 1,490.00p 987535
13/08/2015 1,499.00p 1,525.00p 1,476.00p 1,484.00p 1996141
12/08/2015 1,508.00p 1,508.00p 1,468.00p 1,482.00p 2671050
11/08/2015 1,595.00p 1,605.04p 1,535.00p 1,536.00p 1769984
10/08/2015 1,612.00p 1,615.24p 1,594.00p 1,607.00p 1147158
07/08/2015 1,612.00p 1,617.00p 1,602.00p 1,608.00p 584909
06/08/2015 1,609.00p 1,617.00p 1,600.00p 1,608.00p 809695
05/08/2015 1,594.00p 1,622.00p 1,592.00p 1,613.00p 1405420
04/08/2015 1,600.00p 1,601.00p 1,581.00p 1,595.00p 938098
03/08/2015 1,605.00p 1,612.00p 1,598.00p 1,601.00p 1698700
31/07/2015 1,572.00p 1,613.00p 1,564.00p 1,609.00p 2482731
30/07/2015 1,563.00p 1,569.00p 1,550.00p 1,564.00p 1055152
29/07/2015 1,564.00p 1,574.00p 1,550.00p 1,560.00p 1262805
28/07/2015 1,528.00p 1,557.00p 1,525.00p 1,551.00p 1421078
27/07/2015 1,533.00p 1,542.11p 1,515.00p 1,516.00p 873408
24/07/2015 1,559.00p 1,567.00p 1,538.00p 1,540.00p 680821
23/07/2015 1,567.00p 1,573.00p 1,555.00p 1,559.00p 1860863
22/07/2015 1,579.00p 1,586.00p 1,554.00p 1,559.00p 1200224
21/07/2015 1,602.00p 1,606.00p 1,580.00p 1,585.00p 1026141
20/07/2015 1,594.00p 1,608.00p 1,594.00p 1,601.00p 897182
17/07/2015 1,586.00p 1,599.00p 1,579.00p 1,595.00p 1387912
16/07/2015 1,583.00p 1,588.00p 1,556.00p 1,583.00p 1833987
15/07/2015 1,619.00p 1,629.00p 1,560.00p 1,578.00p 3472845
14/07/2015 1,616.00p 1,621.00p 1,601.00p 1,620.00p 1123560
13/07/2015 1,608.00p 1,618.00p 1,602.00p 1,613.00p 1350901
10/07/2015 1,585.00p 1,598.00p 1,573.00p 1,592.00p 1385136
09/07/2015 1,543.00p 1,572.00p 1,541.00p 1,563.00p 1326496
08/07/2015 1,513.00p 1,545.00p 1,506.00p 1,538.00p 2209623
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

*Close Price adjusted for both dividends and splits