Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/10/2013 1,555.00p 1,557.00p 1,532.00p 1,547.00p 643310
23/10/2013 1,556.00p 1,565.00p 1,543.00p 1,553.00p 700175
22/10/2013 1,553.00p 1,563.00p 1,543.00p 1,556.00p 997962
21/10/2013 1,530.00p 1,557.00p 1,527.00p 1,550.00p 1445137
18/10/2013 1,508.00p 1,533.00p 1,503.00p 1,527.00p 1361226
17/10/2013 1,486.00p 1,521.44p 1,464.00p 1,503.00p 1880589
16/10/2013 1,439.00p 1,474.00p 1,424.00p 1,464.00p 4374184
15/10/2013 1,490.00p 1,542.00p 1,464.00p 1,464.00p 5319313
14/10/2013 1,602.00p 1,605.00p 1,578.00p 1,585.00p 885819
11/10/2013 1,595.00p 1,605.00p 1,585.00p 1,605.00p 643704
10/10/2013 1,554.00p 1,593.00p 1,548.00p 1,585.00p 926857
09/10/2013 1,578.00p 1,583.00p 1,537.00p 1,550.00p 1329455
08/10/2013 1,604.00p 1,611.00p 1,579.00p 1,583.00p 931681
07/10/2013 1,606.00p 1,609.00p 1,583.00p 1,608.00p 937084
04/10/2013 1,628.00p 1,634.00p 1,615.00p 1,628.00p 527563
03/10/2013 1,636.00p 1,642.00p 1,619.00p 1,632.00p 605944
02/10/2013 1,655.00p 1,655.00p 1,624.00p 1,639.00p 1006971
01/10/2013 1,634.00p 1,660.00p 1,622.00p 1,657.00p 985471
30/09/2013 1,610.00p 1,634.00p 1,604.00p 1,634.00p 777399
27/09/2013 1,620.00p 1,628.00p 1,613.00p 1,623.00p 736257
26/09/2013 1,621.00p 1,635.00p 1,607.00p 1,617.00p 513876
25/09/2013 1,630.00p 1,635.00p 1,620.00p 1,622.00p 949256
24/09/2013 1,632.00p 1,640.00p 1,627.00p 1,632.00p 792772
23/09/2013 1,623.00p 1,638.00p 1,622.50p 1,631.00p 777374
20/09/2013 1,634.00p 1,641.00p 1,619.00p 1,619.00p 1052914
19/09/2013 1,619.00p 1,642.00p 1,619.00p 1,636.00p 933713
18/09/2013 1,605.00p 1,611.00p 1,588.00p 1,605.00p 918516
17/09/2013 1,605.00p 1,630.00p 1,599.00p 1,606.00p 1409932
16/09/2013 1,624.00p 1,629.00p 1,582.00p 1,602.00p 2139225
13/09/2013 1,623.00p 1,631.00p 1,601.00p 1,609.00p 1343309
12/09/2013 1,643.00p 1,644.00p 1,611.00p 1,623.00p 949885
11/09/2013 1,672.00p 1,674.00p 1,621.00p 1,640.00p 1215659
10/09/2013 1,650.00p 1,687.00p 1,635.00p 1,667.00p 1122162
09/09/2013 1,610.00p 1,644.00p 1,601.00p 1,635.00p 1251689
06/09/2013 1,563.00p 1,600.00p 1,556.00p 1,600.00p 1475031
05/09/2013 1,545.00p 1,576.00p 1,543.00p 1,570.00p 851972
04/09/2013 1,557.00p 1,564.00p 1,531.50p 1,538.00p 1306155
03/09/2013 1,579.00p 1,585.00p 1,546.00p 1,560.00p 1149341
02/09/2013 1,553.00p 1,587.00p 1,534.00p 1,578.00p 742848
30/08/2013 1,535.00p 1,554.00p 1,531.00p 1,534.00p 1037360
29/08/2013 1,535.00p 1,540.00p 1,526.00p 1,530.00p 930506
28/08/2013 1,543.00p 1,545.00p 1,518.00p 1,531.00p 930903
27/08/2013 1,579.00p 1,591.00p 1,545.00p 1,545.00p 1135491
23/08/2013 1,571.00p 1,589.00p 1,564.00p 1,584.00p 645555
22/08/2013 1,585.00p 1,601.00p 1,571.00p 1,574.00p 951517
21/08/2013 1,591.00p 1,599.00p 1,586.00p 1,586.00p 1197454
20/08/2013 1,580.00p 1,592.00p 1,571.00p 1,589.00p 966788
19/08/2013 1,588.00p 1,596.00p 1,581.00p 1,590.00p 663731
16/08/2013 1,590.00p 1,599.00p 1,573.00p 1,588.00p 1236674
15/08/2013 1,582.00p 1,597.00p 1,575.00p 1,593.00p 1423523
14/08/2013 1,576.00p 1,597.00p 1,570.00p 1,593.00p 1206149
13/08/2013 1,564.00p 1,574.00p 1,552.50p 1,574.00p 753977
12/08/2013 1,549.00p 1,556.00p 1,543.50p 1,556.00p 702371
09/08/2013 1,570.00p 1,570.00p 1,541.00p 1,547.00p 2043710
08/08/2013 1,550.00p 1,563.00p 1,543.00p 1,563.00p 1416632
07/08/2013 1,559.00p 1,564.00p 1,541.00p 1,550.00p 1078166
06/08/2013 1,550.00p 1,566.00p 1,548.00p 1,561.00p 689645
05/08/2013 1,557.00p 1,565.00p 1,545.00p 1,555.00p 525607
02/08/2013 1,565.00p 1,565.00p 1,545.50p 1,553.00p 746024
01/08/2013 1,538.00p 1,566.00p 1,525.00p 1,563.00p 1371110
31/07/2013 1,533.00p 1,544.00p 1,518.00p 1,530.00p 982813
30/07/2013 1,523.00p 1,542.00p 1,521.00p 1,531.00p 963777
29/07/2013 1,523.00p 1,541.00p 1,511.00p 1,513.00p 894417
26/07/2013 1,516.00p 1,528.00p 1,504.00p 1,515.00p 1487125
25/07/2013 1,504.00p 1,507.00p 1,482.00p 1,504.00p 1100895
24/07/2013 1,487.00p 1,511.00p 1,480.00p 1,505.00p 672353
23/07/2013 1,510.00p 1,518.00p 1,480.00p 1,480.00p 914912
22/07/2013 1,536.00p 1,540.00p 1,496.00p 1,504.00p 862479
19/07/2013 1,528.00p 1,535.00p 1,507.00p 1,534.00p 1119539
18/07/2013 1,493.00p 1,536.00p 1,489.35p 1,532.00p 771044
17/07/2013 1,496.00p 1,506.00p 1,474.00p 1,500.00p 922313
16/07/2013 1,536.00p 1,537.00p 1,496.00p 1,498.00p 1250925
15/07/2013 1,520.00p 1,538.00p 1,514.00p 1,537.00p 712403
12/07/2013 1,531.00p 1,538.00p 1,511.00p 1,514.00p 1030318
11/07/2013 1,525.00p 1,557.00p 1,493.00p 1,524.00p 1535551
10/07/2013 1,525.00p 1,556.00p 1,483.00p 1,509.00p 3379997
09/07/2013 1,445.00p 1,449.00p 1,426.00p 1,440.00p 1722574
08/07/2013 1,415.00p 1,437.00p 1,404.00p 1,426.00p 1029111
05/07/2013 1,429.00p 1,435.00p 1,397.00p 1,404.00p 1027220
04/07/2013 1,377.00p 1,426.00p 1,369.00p 1,421.00p 1373943
03/07/2013 1,366.00p 1,405.00p 1,320.00p 1,370.00p 1596722
02/07/2013 1,415.00p 1,423.00p 1,365.00p 1,405.00p 2604973
01/07/2013 1,368.00p 1,379.00p 1,351.00p 1,365.00p 1231139
28/06/2013 1,332.00p 1,359.00p 1,328.00p 1,351.00p 1704605
27/06/2013 1,326.00p 1,345.00p 1,318.00p 1,335.00p 958330
26/06/2013 1,314.00p 1,332.00p 1,307.00p 1,324.00p 1038550
25/06/2013 1,287.00p 1,316.00p 1,278.00p 1,309.00p 1098500
24/06/2013 1,285.00p 1,298.00p 1,267.00p 1,280.00p 1255346
21/06/2013 1,339.00p 1,344.00p 1,287.42p 1,290.00p 2824130
20/06/2013 1,377.00p 1,401.00p 1,336.00p 1,337.00p 1461173
19/06/2013 1,394.00p 1,403.00p 1,379.00p 1,401.00p 2341657
18/06/2013 1,395.00p 1,404.00p 1,384.00p 1,396.00p 1210846
17/06/2013 1,374.00p 1,404.00p 1,372.00p 1,399.00p 1395008
14/06/2013 1,363.00p 1,378.00p 1,350.00p 1,370.00p 1139986
13/06/2013 1,340.00p 1,352.00p 1,327.00p 1,350.00p 1060595
12/06/2013 1,354.00p 1,379.94p 1,349.00p 1,357.00p 1504675
11/06/2013 1,426.00p 1,427.00p 1,348.00p 1,358.00p 2086541
10/06/2013 1,429.00p 1,440.00p 1,416.00p 1,427.00p 876182
07/06/2013 1,403.00p 1,436.00p 1,391.00p 1,429.00p 1517580
06/06/2013 1,393.00p 1,412.00p 1,391.00p 1,403.00p 1480175
05/06/2013 1,427.00p 1,443.00p 1,393.00p 1,394.00p 1497566
04/06/2013 1,437.00p 1,450.00p 1,424.00p 1,435.00p 1169548
03/06/2013 1,444.00p 1,457.00p 1,427.00p 1,429.00p 1071762
31/05/2013 1,474.00p 1,482.00p 1,443.00p 1,453.00p 1764056
30/05/2013 1,498.00p 1,504.00p 1,476.00p 1,482.00p 1657477
29/05/2013 1,525.00p 1,534.00p 1,500.00p 1,504.00p 868028
28/05/2013 1,530.00p 1,551.00p 1,518.00p 1,534.00p 1192734
24/05/2013 1,523.00p 1,526.00p 1,480.00p 1,518.00p 1611304
23/05/2013 1,495.00p 1,535.00p 1,460.00p 1,522.00p 1892861
22/05/2013 1,533.00p 1,542.00p 1,489.00p 1,532.00p 1733468
21/05/2013 1,495.00p 1,558.00p 1,454.00p 1,541.00p 3151102
20/05/2013 1,457.00p 1,468.00p 1,444.65p 1,463.00p 2647452
17/05/2013 1,449.00p 1,465.00p 1,444.00p 1,456.00p 1008529
16/05/2013 1,425.00p 1,450.00p 1,422.00p 1,450.00p 1414475
15/05/2013 1,393.00p 1,423.00p 1,392.00p 1,423.00p 1150139
14/05/2013 1,406.00p 1,413.00p 1,383.00p 1,394.00p 941057
13/05/2013 1,404.00p 1,414.00p 1,399.00p 1,408.00p 855269
10/05/2013 1,378.00p 1,411.00p 1,374.00p 1,407.00p 1259135
09/05/2013 1,344.00p 1,389.00p 1,344.00p 1,377.00p 959708
08/05/2013 1,355.00p 1,366.00p 1,344.00p 1,349.00p 725989
07/05/2013 1,375.00p 1,394.00p 1,342.00p 1,352.00p 1915309
03/05/2013 1,324.00p 1,381.00p 1,322.95p 1,378.00p 1924362
02/05/2013 1,312.00p 1,322.00p 1,296.00p 1,319.00p 1286772
01/05/2013 1,342.00p 1,342.00p 1,312.00p 1,314.00p 459719
30/04/2013 1,345.00p 1,353.00p 1,328.00p 1,336.00p 1168681
29/04/2013 1,351.00p 1,356.00p 1,331.00p 1,344.00p 860639
26/04/2013 1,348.00p 1,350.00p 1,337.00p 1,350.00p 817105
25/04/2013 1,346.00p 1,355.00p 1,336.00p 1,351.00p 940560
24/04/2013 1,329.00p 1,354.07p 1,326.00p 1,345.00p 1138358
23/04/2013 1,278.00p 1,330.50p 1,278.00p 1,326.00p 1162415
22/04/2013 1,304.00p 1,321.00p 1,273.00p 1,279.00p 828138
19/04/2013 1,297.00p 1,305.00p 1,281.00p 1,299.00p 1092758
18/04/2013 1,288.00p 1,303.00p 1,279.00p 1,281.00p 1371585
17/04/2013 1,310.00p 1,363.00p 1,285.00p 1,289.00p 3026854
16/04/2013 1,269.00p 1,284.00p 1,238.00p 1,266.00p 1727345
15/04/2013 1,294.00p 1,295.00p 1,261.00p 1,284.00p 938392
12/04/2013 1,311.00p 1,323.00p 1,286.00p 1,294.00p 1163453
11/04/2013 1,279.00p 1,319.00p 1,279.00p 1,318.00p 1034142
10/04/2013 1,276.00p 1,283.00p 1,268.00p 1,280.00p 1694328
09/04/2013 1,260.00p 1,274.00p 1,256.00p 1,268.00p 1023440
08/04/2013 1,253.00p 1,268.00p 1,246.00p 1,256.00p 1055656
05/04/2013 1,279.00p 1,283.00p 1,238.00p 1,247.00p 2357238
04/04/2013 1,283.00p 1,289.55p 1,273.00p 1,278.00p 1635841
03/04/2013 1,325.00p 1,333.00p 1,280.00p 1,282.00p 1591842
02/04/2013 1,326.00p 1,346.00p 1,320.00p 1,325.00p 1377869
28/03/2013 1,339.00p 1,349.00p 1,320.00p 1,329.00p 1750801
27/03/2013 1,345.00p 1,362.00p 1,316.00p 1,341.00p 1401886
26/03/2013 1,319.00p 1,347.00p 1,316.00p 1,338.00p 1435429
25/03/2013 1,341.00p 1,350.00p 1,317.00p 1,317.00p 1887622
22/03/2013 1,376.00p 1,387.00p 1,314.76p 1,330.00p 3092637
21/03/2013 1,423.00p 1,425.00p 1,385.00p 1,387.00p 1052323
20/03/2013 1,435.00p 1,435.00p 1,420.00p 1,425.00p 994034
19/03/2013 1,436.00p 1,443.00p 1,410.00p 1,422.00p 2613904
18/03/2013 1,425.00p 1,440.00p 1,400.52p 1,439.00p 1420885
15/03/2013 1,456.00p 1,457.00p 1,432.00p 1,450.00p 2153413
14/03/2013 1,437.00p 1,473.00p 1,432.00p 1,455.00p 1290338
13/03/2013 1,429.00p 1,437.00p 1,425.00p 1,432.00p 1000084
12/03/2013 1,421.00p 1,434.00p 1,408.00p 1,433.00p 1137700
11/03/2013 1,417.00p 1,434.21p 1,414.91p 1,433.00p 881114
08/03/2013 1,411.00p 1,424.00p 1,402.00p 1,417.00p 958140
07/03/2013 1,410.00p 1,415.00p 1,399.00p 1,404.00p 835058
06/03/2013 1,415.00p 1,425.00p 1,399.79p 1,409.00p 823982
05/03/2013 1,400.00p 1,417.00p 1,395.00p 1,410.00p 931784
04/03/2013 1,405.00p 1,405.00p 1,387.00p 1,394.00p 1101479
01/03/2013 1,376.00p 1,416.00p 1,375.21p 1,411.00p 1242147
28/02/2013 1,363.00p 1,382.00p 1,358.00p 1,376.00p 1021138
27/02/2013 1,358.00p 1,362.00p 1,340.00p 1,360.00p 715224
26/02/2013 1,350.00p 1,379.00p 1,339.00p 1,355.00p 1154257
25/02/2013 1,389.00p 1,400.21p 1,370.21p 1,379.00p 860951
22/02/2013 1,378.00p 1,411.00p 1,368.00p 1,382.00p 983803
21/02/2013 1,392.00p 1,400.00p 1,363.00p 1,368.00p 797915
20/02/2013 1,378.00p 1,407.00p 1,378.00p 1,400.00p 871425
19/02/2013 1,350.00p 1,392.00p 1,346.00p 1,380.00p 831296
18/02/2013 1,352.00p 1,359.00p 1,339.42p 1,355.00p 627274
15/02/2013 1,358.00p 1,363.50p 1,348.00p 1,354.00p 875489
14/02/2013 1,371.00p 1,377.00p 1,357.54p 1,360.00p 734995
13/02/2013 1,364.00p 1,385.79p 1,360.00p 1,373.00p 954384
12/02/2013 1,352.00p 1,360.00p 1,345.00p 1,360.00p 1041113
11/02/2013 1,364.00p 1,374.00p 1,336.00p 1,345.00p 1099819
08/02/2013 1,352.00p 1,375.00p 1,338.00p 1,365.00p 1251961
07/02/2013 1,400.00p 1,403.00p 1,335.00p 1,337.00p 2995466
06/02/2013 1,396.00p 1,433.00p 1,391.00p 1,430.00p 1282930
05/02/2013 1,395.00p 1,403.00p 1,389.00p 1,390.00p 1326147
04/02/2013 1,391.00p 1,415.00p 1,382.00p 1,397.00p 1294791
01/02/2013 1,357.00p 1,393.00p 1,356.21p 1,387.00p 1488238
31/01/2013 1,367.00p 1,371.00p 1,354.63p 1,357.00p 945815
30/01/2013 1,373.00p 1,379.32p 1,364.00p 1,370.00p 876793
29/01/2013 1,375.00p 1,378.00p 1,356.00p 1,370.00p 1052509
28/01/2013 1,392.00p 1,393.00p 1,369.00p 1,374.00p 890801
25/01/2013 1,366.00p 1,393.00p 1,366.00p 1,387.00p 1331442
24/01/2013 1,369.00p 1,383.00p 1,349.00p 1,371.00p 1208355
23/01/2013 1,367.00p 1,370.00p 1,335.00p 1,369.00p 985627
22/01/2013 1,367.00p 1,375.21p 1,356.00p 1,366.00p 941783
21/01/2013 1,375.00p 1,375.00p 1,345.00p 1,367.00p 826182
18/01/2013 1,397.00p 1,398.00p 1,380.49p 1,386.00p 992257
17/01/2013 1,385.00p 1,400.00p 1,373.00p 1,388.00p 1334440
16/01/2013 1,395.00p 1,416.00p 1,371.00p 1,381.00p 1940278
15/01/2013 1,382.00p 1,419.00p 1,369.00p 1,386.00p 5575573
14/01/2013 1,307.00p 1,331.28p 1,306.00p 1,325.00p 1306551
11/01/2013 1,300.00p 1,329.00p 1,294.88p 1,305.00p 1391476

*Close Price adjusted for both dividends and splits