Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/07/2012 1,252.00p 1,269.00p 1,249.64p 1,252.00p 1065005
23/07/2012 1,258.00p 1,268.00p 1,241.00p 1,250.00p 1835042
20/07/2012 1,287.00p 1,289.00p 1,265.00p 1,272.00p 2126045
19/07/2012 1,235.00p 1,290.00p 1,235.00p 1,289.00p 3367755
18/07/2012 1,202.00p 1,238.00p 1,181.00p 1,232.00p 2323633
17/07/2012 1,209.00p 1,222.07p 1,192.00p 1,196.00p 1943300
16/07/2012 1,222.00p 1,223.00p 1,197.00p 1,207.00p 1600316
13/07/2012 1,161.00p 1,231.00p 1,156.00p 1,229.00p 3361379
12/07/2012 1,187.00p 1,188.00p 1,132.00p 1,158.00p 3695350
11/07/2012 1,200.00p 1,229.00p 1,165.00p 1,189.00p 6854179
10/07/2012 1,267.00p 1,304.00p 1,259.00p 1,284.00p 2409114
09/07/2012 1,292.00p 1,293.38p 1,249.73p 1,255.00p 2044981
06/07/2012 1,329.00p 1,337.00p 1,289.00p 1,289.00p 1996614
05/07/2012 1,334.00p 1,351.00p 1,324.00p 1,339.00p 1419578
04/07/2012 1,321.00p 1,340.00p 1,318.00p 1,333.00p 1586753
03/07/2012 1,345.00p 1,349.00p 1,326.00p 1,331.00p 1950870
02/07/2012 1,337.00p 1,354.00p 1,330.00p 1,336.00p 2397565
29/06/2012 1,334.00p 1,340.00p 1,309.00p 1,325.00p 2135805
28/06/2012 1,330.00p 1,341.00p 1,289.00p 1,298.00p 1875329
27/06/2012 1,331.00p 1,341.75p 1,319.00p 1,329.00p 1249269
26/06/2012 1,326.00p 1,334.00p 1,311.00p 1,321.00p 872891
25/06/2012 1,336.00p 1,347.00p 1,327.00p 1,330.00p 1185936
22/06/2012 1,369.00p 1,370.00p 1,339.00p 1,339.00p 1412755
21/06/2012 1,393.00p 1,405.00p 1,372.00p 1,374.00p 1418475
20/06/2012 1,389.00p 1,402.00p 1,374.00p 1,400.00p 1533510
19/06/2012 1,354.00p 1,384.00p 1,350.00p 1,381.00p 1200235
18/06/2012 1,332.00p 1,359.00p 1,318.00p 1,346.00p 1771860
15/06/2012 1,306.00p 1,320.88p 1,299.00p 1,308.00p 2211148
14/06/2012 1,331.00p 1,337.00p 1,296.00p 1,298.00p 3079204
13/06/2012 1,367.00p 1,379.00p 1,332.00p 1,341.00p 1446632
12/06/2012 1,372.00p 1,380.00p 1,354.00p 1,370.00p 980035
11/06/2012 1,411.00p 1,420.00p 1,372.00p 1,377.00p 1075986
08/06/2012 1,389.00p 1,392.00p 1,365.00p 1,384.00p 1830038
07/06/2012 1,346.00p 1,409.00p 1,343.00p 1,392.00p 2543099
06/06/2012 1,296.00p 1,327.00p 1,292.00p 1,324.00p 3574568
01/06/2012 1,375.00p 1,377.00p 1,293.00p 1,308.00p 2601062
31/05/2012 1,411.00p 1,428.00p 1,359.00p 1,367.00p 2154389
30/05/2012 1,420.00p 1,440.00p 1,403.00p 1,409.00p 1106122
29/05/2012 1,408.00p 1,441.00p 1,408.00p 1,439.00p 1085053
28/05/2012 1,385.00p 1,417.00p 1,371.00p 1,401.00p 913480
25/05/2012 1,366.00p 1,387.00p 1,366.00p 1,372.00p 1201056
24/05/2012 1,388.00p 1,400.00p 1,362.00p 1,365.00p 1736039
23/05/2012 1,345.00p 1,370.00p 1,286.00p 1,369.00p 3799940
22/05/2012 1,391.00p 1,411.00p 1,382.00p 1,386.00p 1943879
21/05/2012 1,370.00p 1,402.00p 1,366.00p 1,394.00p 812445
18/05/2012 1,413.00p 1,418.00p 1,370.00p 1,373.00p 1459352
17/05/2012 1,450.00p 1,462.00p 1,430.00p 1,433.00p 1233440
16/05/2012 1,425.00p 1,448.15p 1,425.00p 1,439.00p 1386747
15/05/2012 1,445.00p 1,472.00p 1,425.00p 1,438.00p 1052631
14/05/2012 1,464.00p 1,464.00p 1,425.00p 1,445.00p 1037803
11/05/2012 1,438.00p 1,474.00p 1,430.00p 1,467.00p 1052645
10/05/2012 1,464.00p 1,474.00p 1,432.00p 1,441.00p 1058913
09/05/2012 1,431.00p 1,462.00p 1,419.00p 1,462.00p 1644259
08/05/2012 1,482.00p 1,488.00p 1,421.00p 1,427.00p 1670543
04/05/2012 1,539.00p 1,546.00p 1,481.00p 1,483.00p 1603723
03/05/2012 1,517.00p 1,548.00p 1,511.70p 1,536.00p 1579477
02/05/2012 1,487.00p 1,518.00p 1,487.00p 1,515.00p 1545334
01/05/2012 1,490.00p 1,492.53p 1,479.00p 1,483.00p 669061
30/04/2012 1,477.00p 1,494.00p 1,468.78p 1,485.00p 1600009
27/04/2012 1,460.00p 1,481.00p 1,454.00p 1,469.00p 1482385
26/04/2012 1,437.00p 1,468.00p 1,435.00p 1,468.00p 1375705
25/04/2012 1,415.00p 1,453.67p 1,413.00p 1,441.00p 1503916
24/04/2012 1,426.00p 1,457.00p 1,406.00p 1,407.00p 2162730
23/04/2012 1,491.00p 1,491.00p 1,413.00p 1,426.00p 1734722
20/04/2012 1,495.00p 1,500.00p 1,479.00p 1,495.00p 1065381
19/04/2012 1,503.00p 1,513.00p 1,487.00p 1,489.00p 2047842
18/04/2012 1,497.00p 1,507.00p 1,478.00p 1,501.00p 3088453
17/04/2012 1,529.00p 1,534.68p 1,489.00p 1,492.00p 6784481
16/04/2012 1,562.00p 1,605.00p 1,561.00p 1,586.00p 1883428
13/04/2012 1,585.00p 1,590.00p 1,558.00p 1,565.00p 1448360
12/04/2012 1,561.00p 1,596.00p 1,550.00p 1,585.00p 1686646
11/04/2012 1,530.00p 1,545.00p 1,510.00p 1,540.00p 1724221
10/04/2012 1,525.00p 1,544.00p 1,520.00p 1,530.00p 2061998
05/04/2012 1,519.00p 1,547.00p 1,519.00p 1,538.00p 1906198
04/04/2012 1,552.00p 1,559.00p 1,518.00p 1,527.00p 2156050
03/04/2012 1,528.00p 1,572.00p 1,526.00p 1,560.00p 1721714
02/04/2012 1,497.00p 1,530.00p 1,488.37p 1,528.00p 1061325
30/03/2012 1,479.00p 1,501.00p 1,466.00p 1,497.00p 1724319
29/03/2012 1,505.00p 1,514.00p 1,462.00p 1,471.00p 2270415
28/03/2012 1,549.00p 1,554.00p 1,505.00p 1,508.00p 1248629
27/03/2012 1,550.00p 1,567.00p 1,481.00p 1,554.00p 1570495
26/03/2012 1,526.00p 1,553.00p 1,516.00p 1,547.00p 1231899
23/03/2012 1,546.00p 1,553.00p 1,500.72p 1,513.00p 1620494
22/03/2012 1,539.00p 1,552.00p 1,529.00p 1,544.00p 1908029
21/03/2012 1,539.00p 1,552.79p 1,533.10p 1,537.00p 2046101
20/03/2012 1,548.00p 1,548.00p 1,525.00p 1,531.00p 1944282
19/03/2012 1,556.00p 1,559.00p 1,543.00p 1,553.00p 819022
16/03/2012 1,559.00p 1,571.00p 1,545.00p 1,555.00p 1724851
15/03/2012 1,540.00p 1,571.00p 1,538.00p 1,554.00p 1082655
14/03/2012 1,582.00p 1,586.00p 1,541.00p 1,547.00p 1318749
13/03/2012 1,563.00p 1,577.00p 1,556.00p 1,572.00p 1071255
12/03/2012 1,532.00p 1,557.00p 1,528.00p 1,555.00p 1477474
09/03/2012 1,504.00p 1,539.00p 1,497.00p 1,533.00p 1634875
08/03/2012 1,449.00p 1,523.00p 1,448.00p 1,508.00p 2634128
07/03/2012 1,400.00p 1,443.00p 1,389.00p 1,437.00p 2042028
06/03/2012 1,429.00p 1,432.40p 1,390.00p 1,393.00p 1467453
05/03/2012 1,435.00p 1,455.00p 1,427.85p 1,436.00p 919551
02/03/2012 1,443.00p 1,448.00p 1,422.80p 1,439.00p 1349845
01/03/2012 1,415.00p 1,450.17p 1,403.00p 1,446.00p 1550013
29/02/2012 1,411.00p 1,423.00p 1,395.00p 1,412.00p 1567928
28/02/2012 1,402.00p 1,422.00p 1,388.00p 1,410.00p 965021
27/02/2012 1,413.00p 1,417.00p 1,378.00p 1,391.00p 1339368
24/02/2012 1,448.00p 1,453.00p 1,418.60p 1,421.00p 994522
23/02/2012 1,427.00p 1,443.00p 1,415.00p 1,442.00p 766823
22/02/2012 1,447.00p 1,447.00p 1,413.00p 1,434.00p 828812
21/02/2012 1,430.00p 1,447.00p 1,421.00p 1,439.00p 901001
20/02/2012 1,432.00p 1,458.00p 1,423.00p 1,436.00p 765539
17/02/2012 1,435.00p 1,454.00p 1,424.00p 1,424.00p 1446521
16/02/2012 1,436.00p 1,436.00p 1,410.00p 1,432.00p 936175
15/02/2012 1,437.00p 1,459.66p 1,437.00p 1,451.00p 939149
14/02/2012 1,394.00p 1,427.70p 1,385.00p 1,423.00p 1090327
13/02/2012 1,417.00p 1,427.00p 1,391.00p 1,393.00p 1005995
10/02/2012 1,400.00p 1,434.00p 1,400.00p 1,409.00p 953750
09/02/2012 1,413.00p 1,434.00p 1,406.00p 1,413.00p 1335998
08/02/2012 1,429.00p 1,435.00p 1,402.00p 1,403.00p 972716
07/02/2012 1,440.00p 1,440.00p 1,380.00p 1,420.00p 1881338
06/02/2012 1,461.00p 1,464.00p 1,431.00p 1,446.00p 891906
03/02/2012 1,431.00p 1,464.00p 1,421.00p 1,461.00p 1210579
02/02/2012 1,410.00p 1,444.00p 1,396.28p 1,431.00p 1508071
01/02/2012 1,355.00p 1,418.00p 1,346.00p 1,407.00p 1919875
31/01/2012 1,328.00p 1,357.00p 1,324.00p 1,342.00p 1125054
30/01/2012 1,340.00p 1,342.00p 1,318.00p 1,326.00p 1259490
27/01/2012 1,346.00p 1,363.00p 1,330.00p 1,355.00p 1108345
26/01/2012 1,328.00p 1,367.00p 1,320.00p 1,349.00p 1373790
25/01/2012 1,332.00p 1,352.00p 1,312.00p 1,314.00p 1387572
24/01/2012 1,337.00p 1,340.00p 1,322.00p 1,327.00p 919824
23/01/2012 1,357.00p 1,358.00p 1,329.50p 1,341.00p 1332334
20/01/2012 1,356.00p 1,359.00p 1,342.00p 1,355.00p 2007732
19/01/2012 1,342.00p 1,361.00p 1,324.98p 1,352.00p 2147320
18/01/2012 1,303.00p 1,348.00p 1,290.00p 1,344.00p 1775887
17/01/2012 1,310.00p 1,320.00p 1,253.00p 1,301.00p 3543408
16/01/2012 1,269.00p 1,310.92p 1,255.13p 1,300.00p 1360340
13/01/2012 1,288.00p 1,304.00p 1,257.00p 1,271.00p 1693106
12/01/2012 1,289.00p 1,308.00p 1,280.00p 1,285.00p 958793
11/01/2012 1,290.00p 1,300.00p 1,270.00p 1,286.00p 1812903
10/01/2012 1,290.00p 1,325.00p 1,273.00p 1,279.00p 2108284
09/01/2012 1,250.00p 1,284.00p 1,238.00p 1,278.00p 1846963
06/01/2012 1,210.00p 1,252.00p 1,207.00p 1,250.00p 2222649
05/01/2012 1,217.00p 1,224.34p 1,199.00p 1,203.00p 1752953
04/01/2012 1,237.00p 1,248.00p 1,211.00p 1,219.00p 1331713
03/01/2012 1,210.00p 1,246.00p 1,195.00p 1,243.00p 1643127
30/12/2011 1,187.00p 1,191.00p 1,176.00p 1,185.00p 314349
29/12/2011 1,194.00p 1,204.00p 1,179.00p 1,187.00p 800952
28/12/2011 1,200.00p 1,200.00p 1,179.00p 1,188.00p 1183509
23/12/2011 1,193.00p 1,206.00p 1,185.00p 1,196.00p 318254
22/12/2011 1,169.00p 1,192.00p 1,169.00p 1,185.00p 1367279
21/12/2011 1,185.00p 1,190.00p 1,158.00p 1,174.00p 1926358
20/12/2011 1,150.00p 1,180.00p 1,147.00p 1,168.00p 1568325
19/12/2011 1,126.00p 1,152.00p 1,123.50p 1,151.00p 1528256
16/12/2011 1,150.00p 1,171.00p 1,135.00p 1,138.00p 1633189
15/12/2011 1,144.00p 1,164.00p 1,123.00p 1,148.00p 2512438
14/12/2011 1,182.00p 1,191.00p 1,137.00p 1,139.00p 2549279
13/12/2011 1,218.00p 1,219.66p 1,169.00p 1,190.00p 2503529
12/12/2011 1,261.00p 1,262.00p 1,217.00p 1,217.00p 1137758
09/12/2011 1,232.00p 1,267.00p 1,226.00p 1,263.00p 1391311
08/12/2011 1,286.00p 1,300.00p 1,234.00p 1,241.00p 1656997
07/12/2011 1,296.00p 1,306.00p 1,265.00p 1,277.00p 1822905
06/12/2011 1,256.00p 1,282.00p 1,251.30p 1,267.00p 1223588
05/12/2011 1,326.00p 1,326.00p 1,260.00p 1,272.00p 1770197
02/12/2011 1,322.00p 1,337.98p 1,302.00p 1,316.00p 1711296
01/12/2011 1,275.00p 1,328.00p 1,266.34p 1,308.00p 3145482
30/11/2011 1,184.00p 1,274.00p 1,182.00p 1,270.00p 3886702
29/11/2011 1,201.00p 1,226.00p 1,172.00p 1,198.00p 2525387
28/11/2011 1,183.00p 1,202.00p 1,165.00p 1,197.00p 1773360
25/11/2011 1,160.00p 1,170.00p 1,138.00p 1,162.00p 1836898
24/11/2011 1,135.00p 1,179.00p 1,135.00p 1,162.00p 1881785
23/11/2011 1,172.00p 1,191.00p 1,130.00p 1,133.00p 2257164
22/11/2011 1,188.00p 1,208.00p 1,169.54p 1,186.00p 1952249
21/11/2011 1,237.00p 1,242.00p 1,179.19p 1,182.00p 2656866
18/11/2011 1,260.00p 1,284.51p 1,244.00p 1,244.00p 1948102
17/11/2011 1,309.00p 1,314.00p 1,261.00p 1,269.00p 2818729
16/11/2011 1,346.00p 1,365.00p 1,303.00p 1,322.00p 3102337
15/11/2011 1,390.00p 1,396.00p 1,325.00p 1,347.00p 2811710
14/11/2011 1,392.00p 1,424.00p 1,364.00p 1,421.00p 1710333
11/11/2011 1,392.00p 1,421.00p 1,361.00p 1,377.00p 1909470
10/11/2011 1,364.00p 1,405.00p 1,344.00p 1,391.00p 1135029
09/11/2011 1,425.00p 1,434.48p 1,377.00p 1,401.00p 1351301
08/11/2011 1,360.00p 1,413.00p 1,357.00p 1,402.00p 1201657
07/11/2011 1,357.00p 1,374.00p 1,334.00p 1,353.00p 993846
04/11/2011 1,388.00p 1,403.00p 1,361.00p 1,368.00p 1298818
03/11/2011 1,314.00p 1,395.24p 1,308.00p 1,377.00p 1830878
02/11/2011 1,299.00p 1,346.00p 1,289.00p 1,345.00p 1669924
01/11/2011 1,300.00p 1,310.00p 1,253.00p 1,273.00p 1612598
31/10/2011 1,396.00p 1,396.00p 1,341.00p 1,341.00p 1445145
28/10/2011 1,399.00p 1,416.00p 1,385.00p 1,407.00p 1363372
27/10/2011 1,342.00p 1,399.00p 1,342.00p 1,390.00p 3422070
26/10/2011 1,277.00p 1,313.00p 1,271.00p 1,303.00p 1584525
25/10/2011 1,239.00p 1,287.00p 1,234.00p 1,276.00p 1952052
24/10/2011 1,259.00p 1,266.00p 1,242.00p 1,246.00p 1582641
21/10/2011 1,239.00p 1,257.00p 1,229.00p 1,247.00p 1690689
20/10/2011 1,236.00p 1,263.00p 1,219.00p 1,234.00p 1166182
19/10/2011 1,258.00p 1,263.13p 1,228.00p 1,255.00p 1238944
18/10/2011 1,247.00p 1,251.00p 1,214.00p 1,245.00p 1604390
17/10/2011 1,303.00p 1,315.00p 1,250.00p 1,262.00p 1068373
14/10/2011 1,276.00p 1,302.00p 1,251.00p 1,294.00p 1348196
13/10/2011 1,301.00p 1,317.00p 1,261.00p 1,269.00p 1524731
12/10/2011 1,264.00p 1,323.00p 1,224.00p 1,308.00p 3017596
11/10/2011 1,263.00p 1,275.00p 1,244.00p 1,264.00p 1604016
10/10/2011 1,250.00p 1,293.00p 1,243.00p 1,261.00p 2210525
07/10/2011 1,206.00p 1,249.00p 1,198.00p 1,240.00p 1618057

*Close Price adjusted for both dividends and splits