Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Burberry Group (BRBY) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/07/2024 | 701.80p | 732.80p | 701.80p | 719.80p | 4052954 |
| 19/07/2024 | 737.20p | 744.00p | 697.60p | 697.60p | 2496596 |
| 18/07/2024 | 745.00p | 756.80p | 731.00p | 752.00p | 3309718 |
| 17/07/2024 | 706.00p | 747.40p | 690.00p | 735.60p | 3550587 |
| 16/07/2024 | 730.20p | 748.60p | 703.40p | 704.60p | 4189601 |
| 15/07/2024 | 792.00p | 824.00p | 721.60p | 744.00p | 6808081 |
| 12/07/2024 | 880.80p | 892.40p | 870.20p | 886.60p | 1213668 |
| 11/07/2024 | 868.60p | 875.60p | 853.40p | 875.60p | 1171346 |
| 10/07/2024 | 860.00p | 873.80p | 852.20p | 860.80p | 1560405 |
| 09/07/2024 | 896.80p | 902.00p | 848.40p | 857.40p | 3067193 |
| 08/07/2024 | 884.00p | 908.80p | 873.00p | 898.20p | 2643665 |
| 05/07/2024 | 882.00p | 899.20p | 873.00p | 888.80p | 1524448 |
| 04/07/2024 | 881.20p | 892.00p | 871.80p | 878.40p | 1185583 |
| 03/07/2024 | 858.00p | 878.00p | 851.20p | 877.20p | 3563233 |
| 02/07/2024 | 853.00p | 867.80p | 844.60p | 847.60p | 1715362 |
| 01/07/2024 | 899.00p | 901.40p | 852.00p | 862.60p | 2474169 |
| 28/06/2024 | 899.20p | 903.47p | 877.80p | 877.80p | 1878712 |
| 27/06/2024 | 924.80p | 937.80p | 898.20p | 899.80p | 4740101 |
| 26/06/2024 | 973.20p | 991.20p | 961.80p | 961.80p | 4534530 |
| 25/06/2024 | 1,020.00p | 1,030.00p | 970.20p | 972.60p | 4439972 |
| 24/06/2024 | 993.20p | 1,020.00p | 966.20p | 1,018.00p | 2296539 |
| 21/06/2024 | 972.40p | 990.11p | 966.20p | 985.00p | 4762825 |
| 20/06/2024 | 962.60p | 982.40p | 958.40p | 972.20p | 4465625 |
| 19/06/2024 | 982.00p | 984.60p | 964.20p | 964.20p | 951299 |
| 18/06/2024 | 993.00p | 995.40p | 977.80p | 979.80p | 1248466 |
| 17/06/2024 | 991.20p | 994.60p | 969.60p | 985.80p | 1673166 |
| 14/06/2024 | 1,024.50p | 1,031.50p | 973.40p | 980.20p | 2535979 |
| 13/06/2024 | 1,028.00p | 1,045.50p | 1,020.50p | 1,023.50p | 2303726 |
| 12/06/2024 | 1,008.00p | 1,066.00p | 1,002.50p | 1,031.00p | 2661591 |
| 11/06/2024 | 1,016.00p | 1,026.00p | 1,003.50p | 1,009.50p | 1353208 |
| 10/06/2024 | 1,022.50p | 1,038.50p | 1,014.31p | 1,019.50p | 1097353 |
| 07/06/2024 | 1,042.50p | 1,051.00p | 1,019.50p | 1,032.00p | 3403565 |
| 06/06/2024 | 1,032.50p | 1,050.00p | 1,020.50p | 1,042.50p | 852290 |
| 05/06/2024 | 1,041.00p | 1,044.50p | 1,025.50p | 1,027.00p | 1270029 |
| 04/06/2024 | 1,041.00p | 1,051.41p | 1,034.50p | 1,037.00p | 1261019 |
| 03/06/2024 | 1,048.00p | 1,060.01p | 1,036.50p | 1,045.50p | 1349279 |
| 31/05/2024 | 1,051.00p | 1,060.50p | 1,033.50p | 1,035.00p | 4975377 |
*Close Price adjusted for both dividends and splits