Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2010 1,028.00p 1,033.00p 1,016.00p 1,026.00p 1503759
01/10/2010 1,036.00p 1,041.00p 1,025.00p 1,030.00p 4949149
30/09/2010 1,017.00p 1,065.00p 1,013.00p 1,040.00p 2338249
29/09/2010 1,002.00p 1,023.00p 997.00p 1,020.00p 1542509
28/09/2010 994.50p 1,003.00p 982.00p 1,002.00p 1489378
27/09/2010 1,001.00p 1,007.00p 992.00p 998.00p 1847646
24/09/2010 945.00p 1,006.00p 942.50p 1,002.00p 2511160
23/09/2010 956.00p 958.50p 938.50p 945.50p 927465
22/09/2010 958.00p 958.00p 948.50p 952.50p 1349070
21/09/2010 942.50p 958.50p 936.00p 953.00p 986485
20/09/2010 929.50p 944.50p 926.00p 942.00p 686417
17/09/2010 920.50p 942.00p 909.50p 929.50p 1542284
16/09/2010 910.00p 916.00p 900.00p 910.00p 1079359
15/09/2010 899.50p 909.00p 891.50p 906.00p 1351417
14/09/2010 912.00p 917.00p 889.50p 899.00p 1584004
13/09/2010 896.50p 916.50p 894.50p 910.00p 805946
10/09/2010 882.50p 894.50p 880.50p 894.50p 556123
09/09/2010 867.50p 887.50p 867.00p 884.00p 729441
08/09/2010 868.00p 874.50p 854.00p 871.50p 1420145
07/09/2010 869.00p 877.00p 861.51p 874.00p 753026
06/09/2010 875.00p 881.00p 870.00p 873.00p 364675
03/09/2010 860.00p 878.00p 852.50p 870.50p 724615
02/09/2010 854.50p 862.00p 851.00p 859.50p 938748
01/09/2010 854.00p 864.59p 835.00p 855.00p 1613449
31/08/2010 838.00p 850.17p 826.00p 850.00p 1419085
27/08/2010 837.50p 848.50p 830.50p 846.50p 967203
26/08/2010 832.00p 843.50p 824.00p 839.00p 1260435
25/08/2010 849.50p 849.50p 815.50p 820.50p 1530021
24/08/2010 837.00p 854.50p 824.00p 848.50p 1557505
23/08/2010 837.00p 849.00p 827.00p 837.50p 933110
20/08/2010 833.00p 840.00p 825.00p 833.00p 1363605
19/08/2010 852.50p 860.00p 834.50p 836.00p 969357
18/08/2010 840.50p 853.50p 839.50p 847.00p 845657
17/08/2010 830.50p 848.00p 830.50p 847.50p 927077
16/08/2010 833.50p 835.50p 821.50p 829.00p 963927
13/08/2010 831.00p 837.00p 819.00p 829.00p 691236
12/08/2010 827.00p 837.00p 814.00p 826.00p 1687678
11/08/2010 854.00p 855.00p 832.50p 832.50p 1325234
10/08/2010 862.50p 864.50p 846.50p 858.00p 1193083
09/08/2010 867.00p 875.50p 859.50p 862.50p 798175
06/08/2010 878.00p 881.00p 849.00p 855.50p 1274076
05/08/2010 858.50p 891.50p 858.50p 873.00p 2029077
04/08/2010 862.00p 870.50p 842.65p 859.50p 1188026
03/08/2010 861.00p 865.50p 847.50p 864.00p 1169383
02/08/2010 846.00p 859.50p 844.50p 859.50p 1461721
30/07/2010 848.00p 851.50p 837.00p 841.50p 1471202
29/07/2010 845.50p 852.00p 842.00p 848.00p 2128714
28/07/2010 860.00p 865.00p 840.50p 846.50p 1748902
27/07/2010 885.50p 886.50p 849.00p 852.50p 3416982
26/07/2010 877.50p 884.00p 860.50p 884.00p 1338055
23/07/2010 857.50p 874.00p 849.50p 869.00p 1670817
22/07/2010 834.00p 856.50p 834.00p 856.00p 1704078
21/07/2010 829.50p 851.50p 825.50p 841.00p 2038979
20/07/2010 814.00p 823.00p 810.00p 819.50p 3025817
19/07/2010 797.00p 811.00p 794.50p 805.00p 2400268
16/07/2010 800.00p 827.50p 795.50p 799.50p 3237331
15/07/2010 788.50p 802.00p 782.00p 790.50p 1586862
14/07/2010 821.50p 823.50p 781.00p 794.00p 2381380
13/07/2010 799.50p 819.00p 775.00p 818.50p 4753923
12/07/2010 796.00p 796.00p 781.00p 789.50p 1073099
09/07/2010 792.00p 812.00p 784.45p 794.00p 4865321
08/07/2010 768.50p 788.50p 767.00p 787.00p 1858401
07/07/2010 755.00p 759.00p 729.50p 758.50p 2085348
06/07/2010 750.00p 769.00p 747.50p 769.00p 1317564
05/07/2010 741.00p 749.50p 741.00p 745.00p 806599
02/07/2010 749.50p 751.50p 739.50p 739.50p 1435623
01/07/2010 750.00p 760.00p 740.50p 745.50p 1869728
30/06/2010 765.00p 770.00p 751.00p 761.50p 2478096
29/06/2010 783.50p 790.50p 763.61p 764.00p 1843145
28/06/2010 789.00p 795.00p 783.00p 795.00p 1043649
25/06/2010 792.50p 799.50p 783.00p 784.50p 1151120
24/06/2010 801.50p 801.50p 783.50p 790.00p 1385138
23/06/2010 786.50p 808.00p 786.00p 794.00p 2582752
22/06/2010 809.50p 812.50p 794.00p 799.00p 2124367
21/06/2010 811.00p 815.61p 806.00p 813.00p 1268503
18/06/2010 796.00p 803.00p 796.00p 797.00p 2705963
17/06/2010 794.00p 800.00p 787.00p 792.00p 1156453
16/06/2010 809.00p 811.00p 787.50p 796.50p 1444302
15/06/2010 793.50p 810.00p 786.00p 800.50p 2859368
14/06/2010 789.00p 798.00p 788.50p 796.50p 1075872
11/06/2010 790.00p 803.50p 778.50p 786.00p 2136586
10/06/2010 745.00p 791.00p 739.50p 784.00p 2927726
09/06/2010 729.00p 747.00p 724.36p 747.00p 1612798
08/06/2010 732.50p 733.00p 715.00p 726.50p 2418807
07/06/2010 718.50p 731.00p 713.50p 724.50p 1583983
04/06/2010 734.00p 742.00p 720.00p 729.00p 2256297
03/06/2010 736.00p 750.00p 726.00p 734.50p 3030432
02/06/2010 694.50p 726.50p 694.50p 723.50p 2710614
01/06/2010 688.50p 704.00p 677.00p 704.00p 2650763
28/05/2010 695.50p 702.50p 679.00p 690.50p 3792662
27/05/2010 660.50p 692.50p 660.50p 692.00p 2985815
26/05/2010 635.50p 662.00p 630.00p 659.00p 3999007
25/05/2010 614.50p 624.00p 611.50p 612.50p 2009241
24/05/2010 638.00p 643.50p 623.00p 629.50p 2216921
21/05/2010 646.00p 646.00p 637.00p 637.00p 5671166
20/05/2010 686.00p 691.50p 642.50p 646.00p 3709088
19/05/2010 697.00p 697.00p 677.00p 680.50p 2365551
18/05/2010 710.00p 710.00p 699.50p 703.00p 811789
17/05/2010 690.00p 706.00p 687.50p 700.00p 1145834
14/05/2010 714.00p 714.00p 692.00p 696.00p 1401959
13/05/2010 720.50p 721.00p 710.68p 715.50p 1667486
12/05/2010 688.50p 718.50p 684.00p 716.50p 1789242
11/05/2010 691.50p 692.00p 679.50p 688.50p 1384346
10/05/2010 650.00p 697.00p 650.00p 697.00p 2368011
07/05/2010 666.50p 669.00p 641.00p 649.00p 2519554
06/05/2010 662.50p 698.50p 654.50p 675.50p 3615206
05/05/2010 675.50p 678.00p 655.50p 664.50p 3540239
04/05/2010 683.50p 683.50p 660.00p 662.00p 1787408
30/04/2010 678.50p 682.50p 667.54p 673.50p 1511822
29/04/2010 651.00p 679.00p 651.00p 677.00p 1852617
28/04/2010 673.00p 675.00p 650.50p 654.50p 2838247
27/04/2010 709.50p 710.50p 680.00p 680.00p 1342923
26/04/2010 708.50p 715.50p 704.00p 709.50p 1661133
23/04/2010 694.50p 701.00p 689.00p 699.00p 1898309
22/04/2010 686.50p 703.50p 686.50p 693.50p 1998679
21/04/2010 701.00p 701.00p 679.50p 687.50p 5760600
20/04/2010 706.00p 713.50p 693.00p 695.50p 2380909
19/04/2010 701.00p 705.00p 701.00p 701.50p 1657277
16/04/2010 714.00p 720.06p 702.50p 704.50p 2184535
15/04/2010 719.00p 725.00p 714.00p 716.50p 797665
14/04/2010 699.00p 722.00p 699.00p 717.00p 2307234
13/04/2010 702.00p 705.50p 695.00p 697.00p 2708538
12/04/2010 698.00p 701.50p 695.00p 699.00p 861255
09/04/2010 691.00p 700.50p 691.00p 697.50p 1270961
08/04/2010 707.00p 707.00p 676.50p 687.50p 2940918
07/04/2010 722.50p 727.50p 707.50p 708.00p 1247143
06/04/2010 727.00p 732.50p 723.00p 724.00p 766390
01/04/2010 717.50p 726.50p 717.50p 725.00p 890307
31/03/2010 718.00p 721.08p 711.00p 714.50p 1516001
30/03/2010 731.00p 731.00p 717.50p 719.50p 1739672
29/03/2010 745.50p 745.50p 725.50p 727.50p 1267312
26/03/2010 735.00p 753.94p 730.50p 742.00p 1140503
25/03/2010 715.50p 741.50p 715.50p 738.00p 1445663
24/03/2010 713.00p 719.00p 705.50p 713.50p 1372281
23/03/2010 708.00p 718.00p 708.00p 713.50p 777545
22/03/2010 703.00p 712.00p 694.50p 710.00p 786548
19/03/2010 705.50p 716.50p 704.00p 705.50p 2709771
18/03/2010 704.00p 712.50p 701.50p 704.00p 1163330
17/03/2010 695.50p 707.50p 695.50p 706.00p 1213728
16/03/2010 688.50p 696.00p 685.00p 694.50p 913888
15/03/2010 681.00p 694.50p 681.00p 687.00p 1472026
12/03/2010 686.50p 687.00p 681.50p 686.00p 1152569
11/03/2010 687.00p 691.00p 684.11p 685.00p 888005
10/03/2010 680.00p 689.50p 675.50p 689.00p 1165721
09/03/2010 683.00p 687.50p 675.50p 679.00p 966119
08/03/2010 689.00p 690.00p 680.00p 684.50p 1158860
05/03/2010 668.00p 690.50p 668.00p 686.00p 2224577
04/03/2010 647.00p 674.50p 644.50p 666.00p 2690875
03/03/2010 634.50p 650.50p 631.00p 648.00p 1837727
02/03/2010 639.50p 643.50p 631.00p 637.00p 1758556
01/03/2010 630.00p 641.50p 623.50p 637.50p 1203500
26/02/2010 629.50p 630.50p 621.50p 625.50p 1934591
25/02/2010 625.00p 641.50p 622.50p 624.00p 1202471
24/02/2010 628.00p 633.50p 618.50p 627.50p 1597168
23/02/2010 640.00p 640.00p 625.00p 627.50p 1747695
22/02/2010 648.50p 648.50p 631.50p 634.00p 1377580
19/02/2010 635.00p 651.50p 633.00p 645.00p 2764341
18/02/2010 635.00p 642.50p 631.50p 640.50p 1556134
17/02/2010 626.00p 638.00p 622.00p 636.50p 1756711
16/02/2010 612.50p 629.50p 612.00p 618.50p 1442874
15/02/2010 603.50p 613.00p 603.50p 609.50p 747521
12/02/2010 615.00p 617.50p 593.00p 602.00p 2047200
11/02/2010 611.50p 615.00p 605.50p 612.00p 1366658
10/02/2010 605.50p 612.50p 600.00p 608.00p 1178860
09/02/2010 593.50p 608.50p 587.50p 604.00p 1907791
08/02/2010 591.50p 596.00p 577.50p 590.50p 1775046
05/02/2010 602.00p 602.00p 582.00p 590.50p 2116057
04/02/2010 623.00p 624.00p 604.50p 605.50p 1554851
03/02/2010 633.50p 639.00p 620.50p 622.50p 2016197
02/02/2010 628.00p 636.50p 616.50p 634.50p 1169115
01/02/2010 614.50p 628.00p 609.50p 625.00p 1134978
29/01/2010 612.50p 620.50p 606.50p 615.00p 2697511
28/01/2010 630.50p 634.00p 610.50p 610.50p 2664432
27/01/2010 618.00p 627.00p 610.00p 624.00p 2177986
26/01/2010 613.00p 624.00p 606.00p 623.50p 2010339
25/01/2010 613.50p 629.00p 611.00p 617.00p 1474614
22/01/2010 611.00p 620.50p 600.00p 615.00p 2050166
21/01/2010 638.00p 639.00p 608.50p 611.50p 3983474
20/01/2010 648.50p 649.50p 629.00p 634.00p 3468156
19/01/2010 610.00p 653.00p 608.50p 649.00p 8870829
18/01/2010 593.50p 600.00p 589.00p 599.50p 2067660
15/01/2010 583.00p 598.00p 578.50p 590.00p 2850286
14/01/2010 585.50p 588.00p 572.00p 581.00p 2199666
13/01/2010 582.00p 589.00p 577.00p 585.50p 1639338
12/01/2010 599.50p 603.00p 583.00p 586.00p 1247587
11/01/2010 601.00p 605.91p 597.50p 600.50p 907233
08/01/2010 597.50p 604.00p 593.00p 598.50p 1022919
07/01/2010 596.00p 604.00p 590.50p 600.00p 1958131
06/01/2010 604.50p 604.50p 591.00p 596.50p 1077972
05/01/2010 609.50p 611.50p 600.50p 603.50p 1198068
04/01/2010 600.00p 611.00p 596.50p 611.00p 1189256
31/12/2009 595.50p 599.00p 592.00p 599.00p 168785
30/12/2009 590.00p 594.50p 586.50p 591.00p 362656
29/12/2009 583.00p 595.50p 583.00p 590.00p 716486
24/12/2009 585.00p 589.00p 582.50p 586.00p 81798
23/12/2009 590.00p 591.00p 583.50p 586.00p 935450
22/12/2009 584.00p 592.50p 583.00p 589.50p 1180468
21/12/2009 570.00p 582.00p 563.00p 582.00p 1176613
18/12/2009 568.50p 575.00p 562.00p 566.50p 2310845
17/12/2009 574.50p 577.00p 563.50p 568.00p 1784363

*Close Price adjusted for both dividends and splits