Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/04/2023 2,586.00p 2,634.56p 2,586.00p 2,606.00p 513642
17/04/2023 2,601.00p 2,605.00p 2,570.00p 2,581.00p 460030
14/04/2023 2,576.00p 2,601.00p 2,570.00p 2,594.00p 797608
13/04/2023 2,523.00p 2,567.00p 2,520.00p 2,561.00p 742297
12/04/2023 2,491.00p 2,521.00p 2,490.00p 2,498.00p 955970
11/04/2023 2,500.00p 2,520.00p 2,476.00p 2,489.00p 559299
06/04/2023 2,482.00p 2,486.00p 2,450.00p 2,475.00p 508674
05/04/2023 2,523.00p 2,529.00p 2,485.00p 2,485.00p 798417
04/04/2023 2,556.00p 2,567.00p 2,501.00p 2,519.00p 866814
03/04/2023 2,576.00p 2,576.00p 2,532.00p 2,537.00p 794040
31/03/2023 2,553.00p 2,592.00p 2,552.41p 2,586.00p 1009910
30/03/2023 2,465.00p 2,541.00p 2,465.00p 2,541.00p 1169977
29/03/2023 2,430.00p 2,482.00p 2,425.00p 2,455.00p 784843
28/03/2023 2,407.00p 2,433.00p 2,376.00p 2,408.00p 903705
27/03/2023 2,373.00p 2,407.00p 2,342.00p 2,383.00p 831097
24/03/2023 2,355.00p 2,355.00p 2,316.00p 2,343.00p 713397
23/03/2023 2,370.00p 2,379.00p 2,334.00p 2,361.00p 737399
22/03/2023 2,369.00p 2,379.00p 2,341.00p 2,370.00p 1539170
21/03/2023 2,306.00p 2,383.00p 2,305.00p 2,380.00p 975652
20/03/2023 2,252.00p 2,304.00p 2,218.00p 2,292.00p 692674
17/03/2023 2,297.00p 2,322.61p 2,234.00p 2,267.00p 2244815
16/03/2023 2,283.00p 2,303.00p 2,235.00p 2,285.00p 1341262
15/03/2023 2,327.00p 2,330.00p 2,239.56p 2,249.00p 947920
14/03/2023 2,297.00p 2,348.00p 2,275.00p 2,333.00p 907482
13/03/2023 2,439.00p 2,450.00p 2,273.00p 2,295.00p 1189007
10/03/2023 2,439.00p 2,450.00p 2,408.00p 2,435.00p 1173497
09/03/2023 2,514.00p 2,519.00p 2,472.53p 2,473.00p 1760346
08/03/2023 2,510.00p 2,526.00p 2,504.00p 2,522.00p 790986
07/03/2023 2,488.00p 2,529.00p 2,482.00p 2,528.00p 773962
06/03/2023 2,508.00p 2,531.00p 2,497.00p 2,527.00p 980527
03/03/2023 2,526.00p 2,534.00p 2,495.00p 2,498.00p 1878021
02/03/2023 2,463.00p 2,531.00p 2,463.00p 2,526.00p 860103
01/03/2023 2,506.00p 2,529.00p 2,489.00p 2,500.00p 1541940
28/02/2023 2,447.00p 2,472.00p 2,433.00p 2,466.00p 1978601
27/02/2023 2,417.00p 2,457.00p 2,416.00p 2,450.00p 965711
24/02/2023 2,470.00p 2,473.00p 2,397.00p 2,397.00p 1285151
23/02/2023 2,483.00p 2,505.00p 2,469.00p 2,473.00p 794685
22/02/2023 2,583.00p 2,595.00p 2,468.00p 2,480.00p 2147255
21/02/2023 2,553.00p 2,606.00p 2,547.00p 2,592.00p 2894004
20/02/2023 2,561.00p 2,562.00p 2,523.00p 2,546.00p 1150193
17/02/2023 2,518.00p 2,565.00p 2,496.00p 2,557.00p 1218540
16/02/2023 2,492.00p 2,533.00p 2,491.44p 2,533.00p 1564809
15/02/2023 2,403.00p 2,490.00p 2,394.00p 2,475.00p 1492295
14/02/2023 2,420.00p 2,430.00p 2,392.00p 2,405.00p 1391247
13/02/2023 2,390.00p 2,419.00p 2,386.00p 2,419.00p 1627968
10/02/2023 2,428.00p 2,433.00p 2,363.00p 2,384.00p 1353378
09/02/2023 2,417.00p 2,456.00p 2,413.75p 2,440.00p 1018095
08/02/2023 2,446.00p 2,470.00p 2,393.00p 2,407.00p 987589
07/02/2023 2,424.00p 2,447.00p 2,423.00p 2,430.00p 1323139
06/02/2023 2,465.00p 2,472.00p 2,422.00p 2,433.00p 994338
03/02/2023 2,470.00p 2,480.00p 2,435.00p 2,480.00p 1483097
02/02/2023 2,436.00p 2,480.00p 2,428.00p 2,470.00p 1056552
01/02/2023 2,460.00p 2,465.25p 2,418.00p 2,421.00p 995783
31/01/2023 2,452.00p 2,473.00p 2,443.44p 2,461.00p 1971905
30/01/2023 2,418.00p 2,473.00p 2,411.60p 2,460.00p 1001547
27/01/2023 2,400.00p 2,448.00p 2,360.00p 2,433.00p 1180425
26/01/2023 2,396.00p 2,407.00p 2,367.00p 2,394.00p 1091459
25/01/2023 2,380.00p 2,398.49p 2,351.00p 2,378.00p 1617715
24/01/2023 2,371.00p 2,396.00p 2,351.00p 2,381.00p 1755342
23/01/2023 2,362.00p 2,382.00p 2,338.00p 2,364.00p 776166
20/01/2023 2,320.00p 2,371.00p 2,310.00p 2,358.00p 1318114
19/01/2023 2,311.00p 2,317.22p 2,268.00p 2,303.00p 1338463
18/01/2023 2,222.00p 2,342.65p 2,219.00p 2,317.00p 1954207
17/01/2023 2,261.00p 2,284.00p 2,233.00p 2,243.00p 1744398
16/01/2023 2,270.00p 2,282.00p 2,252.00p 2,273.00p 1017353
13/01/2023 2,225.00p 2,286.00p 2,215.00p 2,267.00p 1592615
12/01/2023 2,245.00p 2,265.00p 2,242.00p 2,252.00p 1626868
11/01/2023 2,230.00p 2,258.00p 2,217.00p 2,244.00p 2427139
10/01/2023 2,201.00p 2,238.00p 2,201.00p 2,238.00p 1750049
09/01/2023 2,205.00p 2,221.00p 2,187.00p 2,212.00p 1203173
06/01/2023 2,207.00p 2,216.00p 2,179.00p 2,200.00p 1714722
05/01/2023 2,175.00p 2,209.00p 2,163.00p 2,193.00p 1121486
04/01/2023 2,075.00p 2,191.00p 2,075.00p 2,182.00p 1382603
03/01/2023 2,044.00p 2,087.00p 2,044.00p 2,067.00p 1856620
30/12/2022 2,045.00p 2,048.00p 2,027.00p 2,030.00p 353141
29/12/2022 2,029.00p 2,053.00p 2,017.00p 2,053.00p 1402998
28/12/2022 2,009.00p 2,053.00p 2,007.00p 2,035.00p 744186
23/12/2022 2,019.00p 2,028.40p 2,004.00p 2,004.00p 620804
22/12/2022 2,032.00p 2,041.00p 2,011.00p 2,018.00p 1747554
21/12/2022 2,013.00p 2,038.00p 2,012.50p 2,028.00p 2363521
20/12/2022 2,001.00p 2,033.00p 1,997.50p 2,002.00p 1806131
19/12/2022 2,041.00p 2,057.00p 2,033.00p 2,033.00p 1186948
16/12/2022 2,071.00p 2,079.00p 2,027.00p 2,040.00p 3569241
15/12/2022 2,096.00p 2,101.49p 2,048.00p 2,069.00p 1859348
14/12/2022 2,125.00p 2,136.00p 2,110.00p 2,136.00p 990591
13/12/2022 2,129.00p 2,140.00p 2,110.00p 2,129.00p 1879012
12/12/2022 2,127.00p 2,153.00p 2,116.00p 2,116.00p 1550993
09/12/2022 2,122.00p 2,154.00p 2,120.00p 2,137.00p 791325
08/12/2022 2,117.00p 2,128.00p 2,104.00p 2,113.00p 1380078
07/12/2022 2,126.00p 2,144.00p 2,112.00p 2,112.00p 1263636
06/12/2022 2,114.00p 2,137.00p 2,114.00p 2,133.00p 1269231
05/12/2022 2,135.00p 2,161.00p 2,115.00p 2,124.00p 1940111
02/12/2022 2,140.00p 2,174.00p 2,138.00p 2,164.00p 789579
01/12/2022 2,193.00p 2,193.00p 2,144.00p 2,151.00p 1445238
30/11/2022 2,159.00p 2,182.00p 2,150.00p 2,177.00p 2268245
29/11/2022 2,126.00p 2,153.00p 2,126.00p 2,140.00p 1604068
28/11/2022 2,084.00p 2,123.00p 2,077.00p 2,111.00p 738171
25/11/2022 2,072.00p 2,115.00p 2,072.00p 2,113.00p 1446118
24/11/2022 2,098.00p 2,105.00p 2,084.00p 2,094.00p 1129411
23/11/2022 2,101.00p 2,104.00p 2,079.00p 2,101.00p 1012963
22/11/2022 2,080.00p 2,096.00p 2,055.00p 2,091.00p 940550
21/11/2022 2,075.00p 2,116.00p 2,067.00p 2,081.00p 1098232
18/11/2022 2,051.00p 2,115.00p 2,048.00p 2,098.00p 2320492
17/11/2022 1,980.00p 2,059.00p 1,973.00p 2,043.00p 2027104
16/11/2022 2,035.00p 2,051.00p 1,993.00p 2,003.00p 3451365
15/11/2022 2,039.00p 2,056.00p 2,024.00p 2,033.00p 1030741
14/11/2022 2,010.00p 2,035.00p 1,996.61p 2,030.00p 890106
11/11/2022 2,030.00p 2,072.00p 1,993.50p 2,013.00p 951732
10/11/2022 1,955.00p 1,997.50p 1,934.20p 1,975.50p 1389352
09/11/2022 1,965.00p 1,985.00p 1,962.50p 1,972.00p 1019849
08/11/2022 1,923.50p 1,996.50p 1,919.00p 1,975.50p 2154930
07/11/2022 1,920.50p 1,966.00p 1,904.00p 1,949.00p 1530217
04/11/2022 1,876.00p 1,955.70p 1,860.50p 1,933.50p 1811004
03/11/2022 1,820.00p 1,845.50p 1,791.00p 1,845.50p 1444197
02/11/2022 1,856.50p 1,877.00p 1,830.00p 1,830.50p 1131513
01/11/2022 1,838.00p 1,866.50p 1,834.00p 1,851.50p 822034
31/10/2022 1,822.50p 1,828.00p 1,802.00p 1,815.00p 1616112
28/10/2022 1,850.00p 1,869.50p 1,811.00p 1,817.00p 1231229
27/10/2022 1,871.50p 1,888.50p 1,859.00p 1,870.50p 666033
26/10/2022 1,876.50p 1,885.00p 1,850.00p 1,881.00p 585998
25/10/2022 1,841.00p 1,884.00p 1,833.50p 1,877.50p 1205600
24/10/2022 1,828.50p 1,868.00p 1,805.50p 1,828.00p 2139513
21/10/2022 1,863.00p 1,871.00p 1,829.50p 1,840.00p 867295
20/10/2022 1,860.00p 1,905.00p 1,855.50p 1,881.00p 1765433
19/10/2022 1,874.00p 1,884.00p 1,857.50p 1,860.00p 701587
18/10/2022 1,896.50p 1,912.50p 1,872.00p 1,872.50p 5787500
17/10/2022 1,843.00p 1,903.50p 1,829.00p 1,884.00p 981699
14/10/2022 1,880.00p 1,882.02p 1,799.50p 1,841.50p 1409613
13/10/2022 1,860.50p 1,878.00p 1,807.50p 1,855.00p 792052
12/10/2022 1,866.50p 1,902.50p 1,854.00p 1,871.00p 1176729
11/10/2022 1,854.50p 1,889.00p 1,835.50p 1,865.50p 1639227
10/10/2022 1,876.50p 1,886.50p 1,838.00p 1,867.00p 928825
07/10/2022 1,914.00p 1,922.50p 1,890.00p 1,900.00p 703294
06/10/2022 1,920.00p 1,940.50p 1,898.00p 1,912.50p 963513
05/10/2022 1,902.00p 1,921.00p 1,886.00p 1,909.00p 772723
04/10/2022 1,872.50p 1,913.00p 1,849.50p 1,911.50p 1315294
03/10/2022 1,792.50p 1,845.50p 1,773.00p 1,845.50p 1379579
30/09/2022 1,740.00p 1,808.00p 1,728.59p 1,808.00p 2273313
29/09/2022 1,776.50p 1,787.39p 1,699.50p 1,734.00p 1656363
28/09/2022 1,713.50p 1,777.00p 1,700.00p 1,776.50p 4106642
27/09/2022 1,665.00p 1,733.00p 1,660.00p 1,684.50p 1379271
26/09/2022 1,640.50p 1,675.50p 1,629.00p 1,657.00p 1675635
23/09/2022 1,720.50p 1,721.00p 1,634.00p 1,639.00p 2949313
22/09/2022 1,720.00p 1,748.00p 1,713.00p 1,718.00p 856232
21/09/2022 1,759.00p 1,759.00p 1,704.50p 1,744.00p 697195
20/09/2022 1,729.50p 1,769.50p 1,713.00p 1,722.00p 828143
16/09/2022 1,713.50p 1,728.50p 1,702.50p 1,724.00p 1502784
15/09/2022 1,774.00p 1,782.00p 1,716.00p 1,729.50p 763487
14/09/2022 1,762.00p 1,790.00p 1,750.00p 1,772.00p 783871
13/09/2022 1,791.50p 1,815.50p 1,771.50p 1,773.00p 911684
12/09/2022 1,731.50p 1,778.50p 1,719.00p 1,773.00p 849456
09/09/2022 1,712.50p 1,721.50p 1,704.00p 1,711.50p 796169
08/09/2022 1,716.00p 1,732.50p 1,670.50p 1,701.00p 1193309
07/09/2022 1,696.00p 1,716.50p 1,688.50p 1,706.00p 949023
06/09/2022 1,694.50p 1,735.00p 1,693.28p 1,714.00p 984686
05/09/2022 1,697.00p 1,706.00p 1,657.00p 1,703.50p 925407
02/09/2022 1,705.50p 1,731.00p 1,698.00p 1,715.00p 1164560
01/09/2022 1,723.50p 1,784.17p 1,671.50p 1,687.50p 2380155
31/08/2022 1,760.50p 1,790.00p 1,738.00p 1,748.00p 4353223
30/08/2022 1,731.00p 1,777.50p 1,731.00p 1,745.00p 907602
26/08/2022 1,788.50p 1,796.00p 1,735.00p 1,735.00p 775829
25/08/2022 1,762.00p 1,785.50p 1,761.00p 1,776.50p 817752
24/08/2022 1,767.00p 1,779.50p 1,729.00p 1,770.50p 1093550
23/08/2022 1,776.00p 1,801.50p 1,771.50p 1,779.50p 4665722
22/08/2022 1,810.00p 1,823.80p 1,781.00p 1,791.50p 892359
19/08/2022 1,813.00p 1,826.50p 1,807.00p 1,815.00p 845395
18/08/2022 1,823.00p 1,839.50p 1,808.50p 1,818.00p 1527133
17/08/2022 1,812.00p 1,830.00p 1,805.00p 1,819.50p 1160024
16/08/2022 1,809.50p 1,816.50p 1,793.00p 1,806.50p 1120153
15/08/2022 1,796.00p 1,811.00p 1,796.00p 1,805.00p 1606470
12/08/2022 1,793.50p 1,804.00p 1,781.00p 1,796.00p 631843
11/08/2022 1,805.00p 1,807.00p 1,784.50p 1,797.50p 668889

*Close Price adjusted for both dividends and splits