Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 1,295.50p 1,306.00p 1,280.50p 1,284.00p 605137
31/01/2024 1,326.00p 1,326.00p 1,303.00p 1,308.00p 1279674
30/01/2024 1,348.50p 1,349.00p 1,320.00p 1,324.00p 1606039
29/01/2024 1,337.00p 1,344.50p 1,320.50p 1,343.00p 970283
26/01/2024 1,308.50p 1,351.00p 1,296.50p 1,341.50p 3095729
25/01/2024 1,290.00p 1,296.50p 1,268.88p 1,278.50p 1167955
24/01/2024 1,260.00p 1,290.50p 1,252.21p 1,290.50p 2450635
23/01/2024 1,244.00p 1,255.50p 1,227.00p 1,244.50p 3584778
22/01/2024 1,245.00p 1,254.00p 1,227.00p 1,244.50p 2447756
19/01/2024 1,237.50p 1,251.00p 1,217.50p 1,232.50p 4825423
18/01/2024 1,266.50p 1,277.00p 1,223.00p 1,230.00p 2381261
17/01/2024 1,213.50p 1,238.50p 1,196.00p 1,235.00p 2474693
16/01/2024 1,208.50p 1,239.00p 1,204.00p 1,227.00p 1974699
15/01/2024 1,262.00p 1,295.45p 1,211.95p 1,212.00p 2988883
12/01/2024 1,168.50p 1,301.08p 1,162.50p 1,285.50p 4348680
11/01/2024 1,401.00p 1,420.05p 1,359.50p 1,360.50p 1063765
10/01/2024 1,385.00p 1,403.00p 1,384.00p 1,403.00p 2026037
09/01/2024 1,400.00p 1,403.50p 1,381.00p 1,381.00p 1017672
08/01/2024 1,374.50p 1,391.50p 1,364.50p 1,391.50p 887752
05/01/2024 1,359.50p 1,385.50p 1,350.50p 1,378.00p 1309698
04/01/2024 1,353.50p 1,362.50p 1,348.00p 1,359.50p 1103473
03/01/2024 1,388.00p 1,398.50p 1,352.50p 1,358.50p 941623
02/01/2024 1,420.00p 1,421.16p 1,397.00p 1,400.00p 813268
29/12/2023 1,417.50p 1,429.00p 1,415.00p 1,416.00p 310434
28/12/2023 1,421.50p 1,435.50p 1,405.50p 1,411.50p 546138
27/12/2023 1,425.50p 1,436.00p 1,411.50p 1,422.50p 605623
22/12/2023 1,424.00p 1,443.50p 1,420.50p 1,420.50p 462084
21/12/2023 1,478.50p 1,485.00p 1,414.50p 1,429.00p 1276056
20/12/2023 1,476.50p 1,503.00p 1,466.00p 1,491.50p 3659365
19/12/2023 1,513.50p 1,519.50p 1,454.50p 1,483.50p 3775850
18/12/2023 1,530.00p 1,535.00p 1,513.00p 1,514.50p 1380161
15/12/2023 1,575.00p 1,579.00p 1,522.50p 1,523.50p 5633698
14/12/2023 1,517.50p 1,569.00p 1,484.50p 1,569.00p 1664013
13/12/2023 1,507.50p 1,525.00p 1,485.00p 1,493.50p 992981
12/12/2023 1,502.50p 1,521.50p 1,500.00p 1,513.00p 3524164
11/12/2023 1,511.50p 1,519.50p 1,490.00p 1,497.50p 942405
08/12/2023 1,490.50p 1,528.00p 1,472.00p 1,518.50p 1250144
07/12/2023 1,499.00p 1,523.50p 1,472.50p 1,481.00p 1142691
06/12/2023 1,476.00p 1,516.00p 1,465.50p 1,514.00p 2114272
05/12/2023 1,462.00p 1,482.00p 1,452.00p 1,479.50p 1286604
04/12/2023 1,491.50p 1,516.00p 1,459.50p 1,468.50p 1414661
01/12/2023 1,460.00p 1,498.50p 1,456.50p 1,498.50p 1345991
30/11/2023 1,447.50p 1,469.50p 1,435.50p 1,463.50p 3595184
29/11/2023 1,450.50p 1,462.50p 1,446.00p 1,450.00p 1477301
28/11/2023 1,490.00p 1,492.50p 1,448.01p 1,454.00p 1996859
27/11/2023 1,526.00p 1,535.00p 1,500.00p 1,504.00p 885102
24/11/2023 1,529.00p 1,539.50p 1,507.50p 1,528.00p 518568
23/11/2023 1,543.50p 1,547.00p 1,510.00p 1,536.50p 1042148
22/11/2023 1,548.00p 1,564.00p 1,538.00p 1,539.50p 1162225
21/11/2023 1,581.00p 1,595.00p 1,545.00p 1,545.50p 832425
20/11/2023 1,561.00p 1,603.50p 1,554.50p 1,580.00p 961842
17/11/2023 1,528.00p 1,587.71p 1,512.50p 1,564.50p 1467789
16/11/2023 1,628.00p 1,650.00p 1,550.00p 1,550.00p 3402518
15/11/2023 1,725.50p 1,744.50p 1,704.00p 1,744.50p 1520143
14/11/2023 1,672.50p 1,710.50p 1,659.50p 1,704.00p 1001651
13/11/2023 1,688.00p 1,697.00p 1,664.50p 1,671.50p 608655
10/11/2023 1,707.00p 1,733.50p 1,650.50p 1,677.50p 1216768
09/11/2023 1,692.50p 1,750.00p 1,690.00p 1,719.50p 862492
08/11/2023 1,698.00p 1,710.50p 1,682.00p 1,706.50p 997052
07/11/2023 1,696.00p 1,712.00p 1,686.00p 1,692.00p 1343810
06/11/2023 1,729.00p 1,738.50p 1,694.00p 1,696.50p 707219
03/11/2023 1,740.00p 1,750.00p 1,709.50p 1,720.50p 729966
02/11/2023 1,699.50p 1,751.00p 1,678.50p 1,723.00p 1113138
01/11/2023 1,702.00p 1,710.50p 1,668.96p 1,683.00p 816700
31/10/2023 1,699.50p 1,710.00p 1,687.50p 1,692.00p 1094766
30/10/2023 1,707.50p 1,716.50p 1,695.50p 1,695.50p 1443869
27/10/2023 1,700.50p 1,710.00p 1,683.50p 1,694.00p 985847
26/10/2023 1,708.00p 1,736.00p 1,695.00p 1,696.50p 2027671
25/10/2023 1,718.00p 1,738.50p 1,693.00p 1,720.50p 1426535
24/10/2023 1,734.00p 1,743.50p 1,723.50p 1,724.00p 1478291
23/10/2023 1,735.00p 1,741.00p 1,700.00p 1,729.50p 1186623
20/10/2023 1,717.50p 1,738.00p 1,705.50p 1,728.00p 3795548
19/10/2023 1,739.00p 1,760.50p 1,722.00p 1,722.00p 1622851
18/10/2023 1,770.00p 1,779.50p 1,746.00p 1,746.50p 716071
17/10/2023 1,753.50p 1,768.00p 1,737.50p 1,766.00p 977438
16/10/2023 1,767.50p 1,772.50p 1,743.50p 1,750.50p 1112333
13/10/2023 1,770.00p 1,796.50p 1,747.00p 1,756.00p 1180718
12/10/2023 1,797.00p 1,802.50p 1,764.49p 1,774.50p 1393941
11/10/2023 1,779.00p 1,849.00p 1,754.50p 1,777.00p 1242286
10/10/2023 1,818.00p 1,842.50p 1,793.00p 1,835.50p 990505
09/10/2023 1,810.50p 1,830.00p 1,796.50p 1,796.50p 1121909
06/10/2023 1,839.00p 1,856.50p 1,798.50p 1,833.50p 1038008
05/10/2023 1,821.00p 1,847.50p 1,806.50p 1,836.00p 1418896
04/10/2023 1,815.00p 1,851.50p 1,807.00p 1,816.50p 2022917
03/10/2023 1,807.50p 1,850.00p 1,804.50p 1,826.00p 1365466
02/10/2023 1,944.50p 1,947.00p 1,877.50p 1,893.50p 1172972
29/09/2023 1,941.50p 1,953.50p 1,908.50p 1,908.50p 1660155
28/09/2023 1,879.00p 1,919.00p 1,876.50p 1,910.50p 1853544
27/09/2023 1,902.00p 1,926.50p 1,885.00p 1,885.00p 1096612
26/09/2023 1,870.00p 1,909.00p 1,869.00p 1,902.00p 1463416
25/09/2023 1,990.00p 1,995.50p 1,907.00p 1,914.50p 1588444
22/09/2023 1,992.50p 2,017.00p 1,979.00p 2,005.00p 1366880
21/09/2023 2,022.00p 2,047.00p 1,998.00p 2,002.00p 1641147
20/09/2023 2,057.00p 2,068.00p 2,032.00p 2,041.00p 1801482
19/09/2023 2,141.00p 2,144.00p 2,052.00p 2,065.00p 1512370
18/09/2023 2,121.00p 2,152.00p 2,120.00p 2,152.00p 800765
15/09/2023 2,160.00p 2,186.00p 2,150.00p 2,158.00p 1702812
14/09/2023 2,108.00p 2,119.00p 2,071.00p 2,112.00p 1394248
13/09/2023 2,118.00p 2,142.00p 2,107.00p 2,110.00p 1720263
12/09/2023 2,128.00p 2,137.60p 2,108.00p 2,122.00p 1002029
11/09/2023 2,146.00p 2,158.00p 2,122.86p 2,127.00p 941918
08/09/2023 2,111.00p 2,128.00p 2,077.00p 2,126.00p 1448244
07/09/2023 2,065.00p 2,126.00p 2,065.00p 2,095.00p 1619831
06/09/2023 2,168.00p 2,168.00p 2,084.51p 2,085.00p 1576413
05/09/2023 2,180.00p 2,204.00p 2,163.00p 2,188.00p 673869
04/09/2023 2,192.00p 2,228.00p 2,188.00p 2,200.00p 494430
01/09/2023 2,183.00p 2,214.00p 2,164.00p 2,182.00p 593589
31/08/2023 2,225.00p 2,227.00p 2,184.00p 2,184.00p 1696716
30/08/2023 2,197.00p 2,223.00p 2,185.00p 2,223.00p 504699
29/08/2023 2,192.00p 2,208.00p 2,183.00p 2,195.00p 1335581
25/08/2023 2,152.00p 2,190.00p 2,141.00p 2,167.00p 651702
24/08/2023 2,176.00p 2,191.00p 2,153.00p 2,160.00p 756223
23/08/2023 2,141.00p 2,186.00p 2,122.00p 2,158.00p 1348923
22/08/2023 2,164.00p 2,175.00p 2,135.00p 2,136.00p 659296
21/08/2023 2,142.00p 2,182.00p 2,141.00p 2,153.00p 853223
18/08/2023 2,172.00p 2,172.00p 2,125.00p 2,149.00p 874440
17/08/2023 2,185.00p 2,220.00p 2,171.00p 2,185.00p 626499
16/08/2023 2,200.00p 2,222.00p 2,193.00p 2,206.00p 2212083
15/08/2023 2,229.00p 2,249.00p 2,190.00p 2,207.00p 724205
14/08/2023 2,242.00p 2,257.40p 2,225.00p 2,231.00p 1648997
11/08/2023 2,252.00p 2,267.00p 2,241.00p 2,252.00p 855693
10/08/2023 2,217.00p 2,275.00p 2,208.00p 2,257.00p 1151495
09/08/2023 2,203.00p 2,221.00p 2,194.00p 2,196.00p 1081855
08/08/2023 2,202.00p 2,215.00p 2,177.00p 2,182.00p 3334115
07/08/2023 2,189.00p 2,215.00p 2,189.00p 2,210.00p 608912
04/08/2023 2,165.00p 2,215.00p 2,162.00p 2,206.00p 720333
03/08/2023 2,163.00p 2,175.00p 2,143.00p 2,160.00p 2021754
02/08/2023 2,185.00p 2,217.00p 2,168.00p 2,180.00p 1027707
01/08/2023 2,219.00p 2,223.00p 2,187.00p 2,218.00p 1026362
31/07/2023 2,216.00p 2,244.00p 2,202.00p 2,223.00p 1059842
28/07/2023 2,236.00p 2,248.00p 2,193.00p 2,232.00p 882344
27/07/2023 2,201.00p 2,259.00p 2,194.00p 2,248.00p 837139
26/07/2023 2,146.00p 2,199.00p 2,137.00p 2,182.00p 848738
25/07/2023 2,195.00p 2,214.00p 2,179.00p 2,179.00p 886969
24/07/2023 2,224.00p 2,243.00p 2,174.00p 2,182.00p 1071911
21/07/2023 2,237.00p 2,250.00p 2,221.00p 2,244.00p 817972
20/07/2023 2,212.00p 2,264.00p 2,202.20p 2,238.00p 1526306
19/07/2023 2,140.00p 2,203.00p 2,140.00p 2,194.00p 1043232
18/07/2023 2,087.00p 2,120.00p 2,080.00p 2,118.00p 837384
17/07/2023 2,091.00p 2,107.00p 2,079.00p 2,088.00p 979052
14/07/2023 2,084.00p 2,142.00p 2,065.00p 2,126.00p 1795151
13/07/2023 2,103.00p 2,133.00p 2,093.00p 2,105.00p 2561802
12/07/2023 2,046.00p 2,095.00p 2,025.00p 2,090.00p 1117548
11/07/2023 2,046.00p 2,052.00p 2,021.00p 2,047.00p 1993122
10/07/2023 2,022.00p 2,045.00p 2,004.00p 2,034.00p 1080933
07/07/2023 2,013.00p 2,033.00p 2,004.00p 2,033.00p 2115282
06/07/2023 2,039.00p 2,042.00p 2,001.00p 2,016.00p 928127
05/07/2023 2,098.00p 2,104.00p 2,059.00p 2,059.00p 1229328
04/07/2023 2,120.00p 2,120.00p 2,085.00p 2,104.00p 1930531
03/07/2023 2,119.00p 2,123.00p 2,074.00p 2,105.00p 3125995
30/06/2023 2,104.00p 2,127.00p 2,092.00p 2,120.00p 1613801
29/06/2023 2,089.00p 2,116.00p 2,063.00p 2,087.00p 1052973
28/06/2023 2,145.00p 2,156.00p 2,129.00p 2,138.00p 873582
27/06/2023 2,118.00p 2,165.00p 2,118.00p 2,148.00p 744061
26/06/2023 2,142.00p 2,148.55p 2,115.00p 2,130.00p 1267113
23/06/2023 2,145.00p 2,152.26p 2,109.00p 2,140.00p 707169
22/06/2023 2,125.00p 2,164.00p 2,117.78p 2,164.00p 758449
21/06/2023 2,187.00p 2,202.00p 2,128.00p 2,150.00p 1138709
20/06/2023 2,245.00p 2,249.00p 2,221.00p 2,236.00p 875762
19/06/2023 2,254.00p 2,270.00p 2,248.00p 2,257.00p 666033
16/06/2023 2,251.00p 2,289.00p 2,232.00p 2,289.00p 1995517
15/06/2023 2,260.00p 2,263.00p 2,214.00p 2,255.00p 524580
14/06/2023 2,256.00p 2,267.00p 2,231.00p 2,261.00p 537792
13/06/2023 2,267.00p 2,278.00p 2,239.00p 2,262.00p 521797
12/06/2023 2,244.00p 2,264.00p 2,230.00p 2,259.00p 522273
09/06/2023 2,225.00p 2,237.00p 2,200.00p 2,225.00p 563532
08/06/2023 2,213.00p 2,231.00p 2,210.00p 2,224.00p 473504
07/06/2023 2,200.00p 2,234.00p 2,189.00p 2,231.00p 659600
06/06/2023 2,189.00p 2,215.00p 2,186.00p 2,208.00p 760683
05/06/2023 2,193.00p 2,201.40p 2,170.00p 2,171.00p 646373
02/06/2023 2,151.00p 2,200.00p 2,145.00p 2,186.00p 1024351
01/06/2023 2,162.00p 2,173.00p 2,122.00p 2,135.00p 1050605
31/05/2023 2,182.00p 2,195.00p 2,134.00p 2,154.00p 2275740
30/05/2023 2,219.00p 2,227.00p 2,200.00p 2,208.00p 747542
26/05/2023 2,210.00p 2,218.00p 2,177.00p 2,215.00p 1099110
25/05/2023 2,223.00p 2,223.00p 2,170.00p 2,192.00p 1040206
24/05/2023 2,225.00p 2,227.27p 2,169.00p 2,222.00p 1515573
23/05/2023 2,312.00p 2,321.00p 2,249.25p 2,258.00p 1178793
22/05/2023 2,320.00p 2,380.00p 2,309.00p 2,331.00p 1247040
19/05/2023 2,325.00p 2,374.00p 2,290.00p 2,290.00p 1907360
18/05/2023 2,409.00p 2,445.00p 2,321.00p 2,389.00p 1411772
17/05/2023 2,530.00p 2,538.00p 2,485.00p 2,520.00p 643188
16/05/2023 2,520.00p 2,555.00p 2,510.00p 2,537.00p 741027
15/05/2023 2,529.00p 2,553.00p 2,516.00p 2,525.00p 655075
12/05/2023 2,544.00p 2,569.00p 2,489.00p 2,516.00p 984481
11/05/2023 2,512.00p 2,549.00p 2,498.00p 2,524.00p 483481
10/05/2023 2,535.00p 2,535.00p 2,474.79p 2,506.00p 482871
09/05/2023 2,537.00p 2,542.00p 2,503.50p 2,518.00p 1156723
05/05/2023 2,578.00p 2,583.00p 2,529.00p 2,543.00p 638474
04/05/2023 2,590.00p 2,602.00p 2,550.00p 2,558.00p 1074294
03/05/2023 2,562.00p 2,623.00p 2,556.00p 2,607.00p 1008521
02/05/2023 2,592.00p 2,609.00p 2,534.00p 2,543.00p 1045996
28/04/2023 2,591.00p 2,610.00p 2,561.46p 2,591.00p 795769
27/04/2023 2,594.00p 2,632.00p 2,592.00p 2,602.00p 977134
26/04/2023 2,627.00p 2,627.00p 2,567.75p 2,596.00p 841856
25/04/2023 2,624.00p 2,656.00p 2,617.00p 2,641.00p 464315
24/04/2023 2,600.00p 2,653.00p 2,599.15p 2,634.00p 887257
21/04/2023 2,599.00p 2,613.74p 2,563.00p 2,609.00p 765555
20/04/2023 2,582.00p 2,618.00p 2,566.00p 2,615.00p 616308
19/04/2023 2,599.00p 2,609.00p 2,572.00p 2,589.00p 588282

*Close Price adjusted for both dividends and splits