Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/12/2009 581.50p 586.00p 576.50p 577.50p 1502030
15/12/2009 597.50p 598.00p 579.50p 584.00p 1373009
14/12/2009 592.00p 597.50p 583.00p 595.00p 1619512
11/12/2009 571.50p 588.00p 569.00p 585.50p 1876541
10/12/2009 570.00p 580.00p 566.50p 569.00p 1863703
09/12/2009 564.00p 582.00p 561.00p 568.50p 2163714
08/12/2009 571.50p 576.00p 555.50p 564.00p 2148457
07/12/2009 579.00p 579.00p 567.50p 572.00p 970809
04/12/2009 576.50p 581.50p 563.50p 578.00p 2908323
03/12/2009 593.50p 596.00p 577.00p 579.00p 2362945
02/12/2009 585.00p 591.00p 578.50p 586.00p 976815
01/12/2009 574.00p 588.00p 574.00p 583.00p 2017440
30/11/2009 573.00p 578.00p 568.00p 570.00p 3090219
27/11/2009 563.00p 587.00p 563.00p 572.50p 2501363
26/11/2009 574.50p 574.50p 556.00p 563.00p 1821531
25/11/2009 572.50p 576.50p 565.00p 573.50p 2759628
24/11/2009 567.00p 581.48p 561.50p 571.00p 2661033
23/11/2009 571.00p 586.50p 571.00p 577.00p 1478774
20/11/2009 578.00p 580.50p 558.00p 568.50p 2252227
19/11/2009 580.00p 585.50p 572.50p 575.00p 1624685
18/11/2009 580.50p 592.50p 575.50p 580.00p 2030535
17/11/2009 597.50p 601.00p 584.00p 594.50p 2495813
16/11/2009 606.00p 606.00p 595.55p 600.00p 2300262
13/11/2009 597.50p 601.00p 589.00p 598.50p 1952864
12/11/2009 601.00p 611.50p 594.00p 600.00p 2351807
11/11/2009 605.00p 617.00p 595.50p 600.50p 2103434
10/11/2009 597.00p 608.00p 589.00p 594.00p 1453797
09/11/2009 587.50p 600.50p 582.00p 593.00p 1131758
06/11/2009 567.50p 588.00p 565.00p 581.50p 2194329
05/11/2009 558.00p 568.00p 547.00p 567.00p 1426711
04/11/2009 536.00p 564.50p 534.50p 561.00p 1302935
03/11/2009 543.00p 545.50p 525.00p 534.00p 1636530
02/11/2009 537.00p 548.50p 528.50p 545.00p 1638671
30/10/2009 536.50p 558.50p 535.50p 539.00p 2063551
29/10/2009 521.50p 536.50p 513.00p 534.50p 1917410
28/10/2009 537.00p 538.00p 515.00p 521.00p 2367877
27/10/2009 540.00p 542.50p 532.50p 537.00p 1607935
26/10/2009 551.50p 555.00p 537.50p 540.00p 1518095
23/10/2009 558.00p 559.00p 548.00p 549.00p 1479701
22/10/2009 563.00p 565.50p 547.50p 550.50p 2000185
21/10/2009 562.50p 570.50p 556.50p 566.00p 1594310
20/10/2009 580.50p 582.00p 556.00p 562.50p 1593333
19/10/2009 559.00p 577.50p 558.50p 576.50p 2209079
16/10/2009 582.00p 582.00p 550.00p 557.00p 2460764
15/10/2009 576.50p 592.50p 564.00p 576.50p 2635881
14/10/2009 544.50p 573.00p 542.50p 565.50p 2964291
13/10/2009 541.00p 550.50p 532.50p 537.00p 1966788
12/10/2009 535.00p 545.50p 532.00p 541.00p 1657231
09/10/2009 529.50p 540.00p 525.00p 529.50p 1174337
08/10/2009 510.00p 533.50p 508.00p 532.50p 2619106
07/10/2009 501.50p 515.50p 500.00p 504.50p 2562102
06/10/2009 505.00p 509.00p 495.50p 501.00p 2780039
05/10/2009 500.50p 505.00p 498.10p 503.00p 2482460
02/10/2009 499.60p 505.50p 492.10p 502.50p 3046387
01/10/2009 503.00p 505.00p 498.00p 501.00p 1576776
30/09/2009 515.00p 518.50p 498.10p 503.50p 1906727
29/09/2009 504.00p 510.00p 499.70p 504.50p 1514337
28/09/2009 494.90p 503.50p 483.90p 501.50p 1382625
25/09/2009 500.50p 505.00p 490.20p 493.40p 2978360
24/09/2009 505.00p 513.50p 498.00p 500.50p 3936579
23/09/2009 480.00p 511.50p 476.90p 502.50p 4335310
22/09/2009 474.40p 482.60p 467.20p 476.60p 1978321
21/09/2009 479.00p 480.30p 470.00p 476.30p 1368934

*Close Price adjusted for both dividends and splits