Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/05/2025 721.60p 739.40p 716.00p 734.60p 1595750
06/05/2025 729.00p 742.80p 715.80p 726.20p 1915323
02/05/2025 744.40p 747.40p 723.80p 726.80p 1478932
01/05/2025 750.40p 752.80p 735.40p 735.40p 555353
30/04/2025 744.00p 753.00p 722.00p 723.60p 2468555
29/04/2025 726.80p 742.20p 723.20p 738.80p 1274307
28/04/2025 708.00p 727.80p 706.80p 727.80p 1860887
25/04/2025 705.40p 714.40p 699.60p 707.00p 1458086
24/04/2025 695.00p 701.20p 675.00p 701.20p 2688861
23/04/2025 693.00p 722.80p 678.00p 702.00p 4170017
22/04/2025 664.80p 679.60p 641.00p 679.60p 1153041
17/04/2025 658.40p 665.00p 651.60p 654.20p 948902
16/04/2025 650.60p 670.40p 647.40p 662.40p 837360
15/04/2025 671.80p 685.80p 650.00p 655.20p 2015924
14/04/2025 696.20p 705.40p 678.80p 686.40p 1182167
11/04/2025 664.40p 682.13p 653.60p 676.00p 1307041
10/04/2025 715.00p 741.81p 657.60p 661.00p 4008445
09/04/2025 638.00p 658.00p 624.00p 627.80p 1492012
08/04/2025 658.80p 685.20p 631.21p 665.20p 3746487
07/04/2025 620.40p 781.20p 597.00p 639.00p 3383898
04/04/2025 689.20p 706.00p 639.80p 660.80p 3040583
03/04/2025 741.80p 751.80p 694.00p 694.00p 2716606
02/04/2025 752.40p 771.20p 751.20p 771.20p 1086242
01/04/2025 781.80p 789.60p 750.40p 757.00p 2963796
31/03/2025 795.60p 799.20p 762.40p 771.80p 1391451
28/03/2025 818.00p 828.60p 805.40p 805.40p 2493540
27/03/2025 787.40p 834.80p 785.00p 825.60p 2704905
26/03/2025 804.00p 812.80p 782.60p 797.00p 1355468
25/03/2025 833.60p 852.40p 813.00p 813.00p 3918788
24/03/2025 859.60p 866.00p 833.40p 836.00p 1117188
21/03/2025 875.00p 898.80p 850.20p 853.00p 4094348
20/03/2025 880.80p 893.00p 870.00p 885.60p 1148740
19/03/2025 902.00p 906.40p 874.40p 882.80p 1314045
18/03/2025 907.20p 926.03p 892.60p 908.20p 2236414
17/03/2025 957.00p 962.60p 907.80p 907.80p 2322370
14/03/2025 997.80p 1,003.50p 935.80p 948.20p 1916515
13/03/2025 1,013.50p 1,042.00p 998.20p 1,000.00p 1283288
12/03/2025 1,037.00p 1,057.50p 1,007.00p 1,024.00p 1534427
11/03/2025 1,019.50p 1,043.50p 1,010.50p 1,036.50p 1510819
10/03/2025 996.20p 1,011.00p 992.80p 1,004.50p 1537708
07/03/2025 1,056.50p 1,058.50p 984.20p 997.60p 1880240
06/03/2025 1,090.00p 1,096.50p 1,053.00p 1,070.00p 1489045
05/03/2025 1,093.50p 1,118.50p 1,065.00p 1,079.00p 1411671
04/03/2025 1,090.00p 1,092.00p 1,059.00p 1,079.50p 2877184
03/03/2025 1,081.50p 1,128.50p 1,070.00p 1,108.00p 4315589
28/02/2025 1,082.00p 1,098.00p 1,064.50p 1,086.00p 1800727
27/02/2025 1,092.00p 1,115.50p 1,084.50p 1,095.50p 995426
26/02/2025 1,050.50p 1,108.00p 1,041.50p 1,108.00p 2419164
25/02/2025 1,019.00p 1,040.50p 1,011.00p 1,027.50p 2151975
24/02/2025 1,058.00p 1,062.00p 1,006.50p 1,022.00p 1510015
21/02/2025 1,106.50p 1,108.50p 1,062.39p 1,063.00p 2080185
20/02/2025 1,110.00p 1,137.50p 1,097.00p 1,105.00p 976154
19/02/2025 1,145.50p 1,146.00p 1,098.00p 1,111.00p 1388143
18/02/2025 1,160.00p 1,166.50p 1,131.50p 1,146.00p 994781
17/02/2025 1,180.50p 1,186.00p 1,148.30p 1,155.00p 676050
14/02/2025 1,210.50p 1,218.50p 1,184.50p 1,189.50p 1147126
13/02/2025 1,167.50p 1,195.50p 1,161.50p 1,191.00p 1582776
12/02/2025 1,165.50p 1,174.50p 1,124.00p 1,156.00p 1433639
11/02/2025 1,175.00p 1,198.17p 1,164.00p 1,164.00p 826237
10/02/2025 1,209.50p 1,216.50p 1,170.00p 1,184.50p 1098185
07/02/2025 1,223.00p 1,238.50p 1,204.50p 1,206.00p 1205507
06/02/2025 1,207.50p 1,254.50p 1,198.50p 1,235.00p 1246806
05/02/2025 1,202.00p 1,237.00p 1,196.00p 1,210.50p 970729
04/02/2025 1,188.50p 1,214.50p 1,181.00p 1,211.00p 845649
03/02/2025 1,144.00p 1,193.00p 1,136.00p 1,191.00p 1114219
31/01/2025 1,179.50p 1,208.00p 1,168.00p 1,192.00p 1888650
30/01/2025 1,109.00p 1,177.50p 1,100.00p 1,177.00p 1598967
29/01/2025 1,104.50p 1,124.00p 1,090.50p 1,112.00p 1068479
28/01/2025 1,127.00p 1,132.50p 1,093.50p 1,113.50p 2067838
27/01/2025 1,140.50p 1,152.60p 1,120.50p 1,133.00p 2021436
24/01/2025 1,231.00p 1,251.00p 1,168.02p 1,176.00p 4979377
23/01/2025 1,037.50p 1,075.50p 1,020.50p 1,070.50p 3712274
22/01/2025 1,032.50p 1,050.17p 1,018.03p 1,035.00p 2527368
21/01/2025 968.60p 1,016.61p 966.20p 1,016.00p 2316625
20/01/2025 995.40p 1,010.50p 971.40p 972.80p 2278193
17/01/2025 1,002.00p 1,011.00p 992.80p 993.40p 1500369
16/01/2025 1,030.50p 1,061.00p 1,001.00p 1,001.00p 2264380
15/01/2025 960.80p 976.00p 942.00p 962.00p 1278762
14/01/2025 972.40p 983.80p 939.20p 955.60p 1161819
13/01/2025 959.80p 971.80p 950.80p 968.00p 1076324
10/01/2025 960.40p 979.00p 947.20p 963.80p 1354125
09/01/2025 942.60p 958.40p 930.80p 956.80p 3803996
08/01/2025 960.80p 981.54p 945.20p 951.60p 967885
07/01/2025 947.20p 1,002.00p 944.20p 971.40p 1154373
06/01/2025 966.20p 999.40p 948.85p 953.60p 1122777
03/01/2025 975.20p 995.20p 958.80p 962.00p 1154861
02/01/2025 975.20p 1,002.00p 955.00p 978.00p 697260
31/12/2024 955.00p 986.20p 950.20p 980.00p 543051
30/12/2024 967.40p 979.40p 956.00p 962.40p 735498
27/12/2024 969.80p 973.80p 958.80p 968.00p 514231
24/12/2024 971.80p 979.71p 968.60p 968.80p 235906
23/12/2024 948.00p 974.00p 944.40p 970.20p 691223
20/12/2024 943.40p 966.20p 931.00p 957.40p 2461405
19/12/2024 935.80p 961.40p 919.40p 951.00p 1753689
18/12/2024 956.20p 958.00p 937.00p 956.20p 1053710
17/12/2024 941.20p 1,002.00p 941.20p 957.60p 1398316
16/12/2024 959.80p 973.40p 952.80p 952.80p 814456
13/12/2024 968.20p 983.00p 957.80p 965.60p 867785
12/12/2024 1,000.00p 1,012.50p 973.20p 975.80p 1409359
11/12/2024 949.80p 998.40p 946.60p 986.00p 2517082
10/12/2024 953.60p 970.00p 950.00p 964.00p 2162663
09/12/2024 943.60p 986.60p 940.19p 970.00p 3816603
06/12/2024 892.60p 937.00p 891.60p 929.80p 1102915
05/12/2024 900.00p 904.60p 882.00p 896.20p 2529743
04/12/2024 920.00p 923.40p 900.20p 901.20p 1274494
03/12/2024 917.60p 929.40p 900.00p 912.60p 1379704
02/12/2024 907.80p 937.03p 899.60p 912.80p 930287
29/11/2024 889.00p 908.60p 881.60p 898.20p 936463
28/11/2024 905.60p 912.80p 890.00p 892.20p 955712
27/11/2024 927.00p 927.60p 897.53p 904.20p 1142140
26/11/2024 888.80p 959.40p 880.20p 925.80p 1822503
25/11/2024 900.00p 916.80p 878.20p 900.80p 3105379
22/11/2024 885.20p 907.40p 877.20p 887.40p 1620185
21/11/2024 848.80p 877.20p 831.00p 877.20p 2463895
20/11/2024 866.20p 875.60p 852.00p 852.60p 1201143
19/11/2024 904.20p 907.80p 847.80p 859.40p 1736861
18/11/2024 911.00p 941.80p 905.20p 905.20p 2563425
15/11/2024 864.00p 906.20p 849.80p 906.20p 3700605
14/11/2024 798.00p 899.40p 768.80p 868.00p 5995430
13/11/2024 741.60p 752.00p 709.00p 731.40p 3085834
12/11/2024 747.00p 756.20p 700.60p 731.40p 4469137
11/11/2024 815.00p 846.40p 758.40p 778.00p 5133709
08/11/2024 863.00p 867.60p 802.60p 804.80p 8336773
07/11/2024 822.00p 873.91p 808.20p 870.60p 2723809
06/11/2024 829.80p 847.60p 804.00p 813.60p 3884078
05/11/2024 840.20p 856.80p 795.00p 817.20p 2894236
04/11/2024 872.00p 877.80p 832.80p 851.00p 5473784
01/11/2024 782.20p 819.36p 777.60p 812.00p 2231475
31/10/2024 775.20p 783.40p 758.00p 783.40p 2956078
30/10/2024 745.00p 764.20p 734.60p 760.20p 5705485
29/10/2024 784.40p 784.40p 748.40p 748.40p 3610163
28/10/2024 788.80p 804.80p 780.20p 786.80p 2559883
25/10/2024 753.00p 788.60p 739.80p 785.40p 3094825
24/10/2024 713.40p 744.80p 711.00p 712.00p 2080415
23/10/2024 700.60p 720.80p 699.44p 712.00p 1493347
22/10/2024 683.00p 716.40p 680.60p 703.20p 1473910
21/10/2024 690.00p 716.40p 684.20p 684.20p 1035074
18/10/2024 699.20p 721.00p 691.00p 691.00p 2097906
17/10/2024 655.40p 694.40p 643.80p 687.60p 2469123
16/10/2024 624.20p 663.80p 617.00p 654.60p 3411875
15/10/2024 657.40p 659.40p 633.80p 646.00p 2000540
14/10/2024 659.60p 662.40p 643.40p 655.20p 2004887
11/10/2024 658.60p 667.80p 654.00p 663.00p 2649098
10/10/2024 670.00p 677.00p 658.80p 661.00p 1399121
09/10/2024 646.20p 672.00p 641.20p 666.20p 1988558
08/10/2024 638.00p 651.60p 621.20p 643.80p 8412435
07/10/2024 663.00p 682.60p 643.20p 673.60p 1713104
04/10/2024 635.40p 659.20p 632.00p 650.00p 1612365
03/10/2024 655.60p 656.96p 631.00p 635.60p 1534193
02/10/2024 674.40p 687.55p 661.60p 661.60p 1731718
01/10/2024 700.00p 700.00p 662.80p 672.00p 3418024
30/09/2024 711.60p 723.48p 698.80p 701.00p 2337147
27/09/2024 675.40p 714.00p 670.00p 710.00p 5174056
26/09/2024 630.60p 670.40p 615.00p 663.80p 3045897
25/09/2024 606.20p 622.00p 604.00p 610.60p 1447970
24/09/2024 627.20p 634.60p 605.20p 611.80p 3278356
23/09/2024 599.40p 601.61p 578.00p 599.00p 1830557
20/09/2024 600.00p 608.40p 594.20p 604.40p 12890617
19/09/2024 629.00p 642.60p 618.00p 626.40p 2473932
18/09/2024 603.20p 609.60p 589.40p 608.20p 1376652
17/09/2024 591.80p 606.40p 587.60p 605.20p 3374265
16/09/2024 593.00p 594.60p 583.00p 586.80p 1179250
13/09/2024 586.20p 600.60p 585.80p 592.40p 2007552
12/09/2024 589.20p 598.80p 583.80p 584.40p 2228465
11/09/2024 574.60p 587.20p 570.20p 580.00p 2054679
10/09/2024 574.40p 579.02p 563.80p 571.00p 3533750
09/09/2024 597.60p 600.80p 555.61p 575.00p 5023506
06/09/2024 634.60p 634.60p 604.40p 604.40p 4454816
05/09/2024 620.20p 649.00p 617.60p 637.40p 2468188
04/09/2024 638.60p 647.22p 621.20p 623.20p 3366747
03/09/2024 664.20p 669.60p 647.80p 652.80p 3330323
02/09/2024 660.40p 668.96p 646.00p 663.00p 3509232
30/08/2024 676.60p 685.40p 660.60p 667.80p 45307216
29/08/2024 676.80p 699.37p 674.00p 675.80p 1652338
28/08/2024 693.00p 695.65p 666.60p 677.80p 2265022
27/08/2024 714.60p 721.61p 692.80p 692.80p 1624839
23/08/2024 706.20p 715.80p 701.80p 715.00p 2163039
22/08/2024 693.40p 708.40p 680.00p 703.40p 2855327
21/08/2024 687.60p 695.40p 684.40p 695.40p 3849738
20/08/2024 699.00p 703.40p 677.80p 689.40p 2007177
19/08/2024 691.80p 710.65p 685.80p 702.60p 3362954
16/08/2024 671.00p 686.60p 666.40p 686.60p 2197238
15/08/2024 668.60p 690.80p 658.40p 671.40p 1996152
14/08/2024 676.00p 679.34p 663.00p 666.40p 1298882
13/08/2024 673.20p 673.60p 658.00p 666.40p 2393574
12/08/2024 691.20p 697.00p 667.80p 671.00p 1032769
09/08/2024 701.40p 708.00p 682.08p 684.80p 1004970
08/08/2024 680.00p 703.40p 676.60p 700.60p 902770
07/08/2024 705.00p 714.20p 692.00p 692.00p 2302056
06/08/2024 718.80p 725.60p 676.20p 696.00p 2738217
05/08/2024 713.60p 719.80p 700.00p 713.80p 1887467
02/08/2024 758.20p 764.02p 729.40p 730.20p 2498716
01/08/2024 772.80p 780.00p 762.40p 767.40p 1429850
31/07/2024 771.60p 783.60p 764.00p 775.00p 1906969
30/07/2024 743.00p 769.00p 735.00p 762.80p 1684362
29/07/2024 749.80p 753.20p 734.80p 735.60p 927409
26/07/2024 721.80p 747.20p 720.60p 747.20p 3828951
25/07/2024 696.00p 734.20p 680.00p 717.20p 2654843
24/07/2024 702.80p 716.00p 699.20p 704.60p 2470499
23/07/2024 721.20p 723.80p 709.60p 719.40p 2082285

*Close Price adjusted for both dividends and splits