Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
30/05/2024 1,024.50p 1,054.00p 1,016.00p 1,054.00p 1360352
29/05/2024 1,030.50p 1,035.20p 1,021.00p 1,026.00p 1584616
28/05/2024 1,040.00p 1,060.50p 1,029.00p 1,034.00p 1280081
24/05/2024 1,039.50p 1,057.50p 1,031.00p 1,035.50p 2111112
23/05/2024 1,048.50p 1,055.50p 1,039.50p 1,051.00p 1238024
22/05/2024 1,050.50p 1,067.00p 1,034.00p 1,049.00p 1599734
21/05/2024 1,057.00p 1,073.50p 1,038.50p 1,060.50p 5296545
20/05/2024 1,099.00p 1,102.00p 1,066.68p 1,067.00p 1533125
17/05/2024 1,142.00p 1,162.00p 1,093.50p 1,100.00p 3786458
16/05/2024 1,085.00p 1,140.00p 1,080.50p 1,140.00p 4281214
15/05/2024 1,155.00p 1,200.50p 1,102.00p 1,102.00p 4030063
14/05/2024 1,166.00p 1,214.50p 1,158.00p 1,188.50p 1474324
13/05/2024 1,175.00p 1,183.50p 1,157.50p 1,165.00p 2321497
10/05/2024 1,180.50p 1,190.00p 1,154.00p 1,175.00p 1708341
09/05/2024 1,150.00p 1,166.00p 1,141.50p 1,161.00p 1505919
08/05/2024 1,153.50p 1,157.50p 1,138.50p 1,150.50p 1713263
07/05/2024 1,193.00p 1,202.50p 1,151.00p 1,151.00p 1362834
03/05/2024 1,158.00p 1,189.00p 1,143.00p 1,180.00p 1029349
02/05/2024 1,143.00p 1,155.00p 1,135.00p 1,150.00p 1493719
01/05/2024 1,148.00p 1,169.50p 1,142.00p 1,142.00p 416064
30/04/2024 1,161.00p 1,169.00p 1,145.00p 1,150.50p 864008
29/04/2024 1,160.00p 1,167.50p 1,144.50p 1,155.50p 632203
26/04/2024 1,156.50p 1,174.72p 1,142.56p 1,152.00p 845854
25/04/2024 1,136.50p 1,151.50p 1,132.50p 1,144.50p 1078243
24/04/2024 1,151.00p 1,155.00p 1,123.35p 1,134.50p 1927839
23/04/2024 1,165.50p 1,169.50p 1,154.50p 1,164.50p 909312
22/04/2024 1,146.50p 1,168.50p 1,141.50p 1,157.50p 1917116
19/04/2024 1,117.50p 1,132.00p 1,103.50p 1,132.00p 1561736
18/04/2024 1,152.50p 1,153.50p 1,117.51p 1,122.00p 910336
17/04/2024 1,140.00p 1,167.00p 1,139.50p 1,146.00p 1557786
16/04/2024 1,147.50p 1,161.00p 1,134.00p 1,135.00p 1650491
15/04/2024 1,166.00p 1,191.76p 1,160.00p 1,165.50p 709363
12/04/2024 1,190.00p 1,202.50p 1,163.00p 1,169.50p 878640
11/04/2024 1,196.50p 1,203.50p 1,180.00p 1,190.00p 983592
10/04/2024 1,201.50p 1,241.50p 1,193.50p 1,199.00p 1453813
09/04/2024 1,184.50p 1,209.00p 1,172.50p 1,188.50p 1141356
08/04/2024 1,160.50p 1,190.00p 1,158.50p 1,190.00p 907915
05/04/2024 1,164.50p 1,168.50p 1,151.50p 1,159.50p 1126130
04/04/2024 1,187.00p 1,192.50p 1,177.50p 1,182.00p 671364
03/04/2024 1,201.00p 1,201.00p 1,167.50p 1,185.50p 1339910
02/04/2024 1,200.00p 1,221.00p 1,171.50p 1,171.50p 1331390
28/03/2024 1,228.00p 1,244.00p 1,213.00p 1,213.00p 1039934
27/03/2024 1,219.50p 1,237.00p 1,207.50p 1,231.50p 2209109
26/03/2024 1,184.50p 1,222.50p 1,183.50p 1,219.00p 1929987
25/03/2024 1,178.50p 1,211.00p 1,172.00p 1,199.50p 1107308
22/03/2024 1,184.50p 1,206.00p 1,176.00p 1,183.50p 897580
21/03/2024 1,211.00p 1,228.00p 1,186.00p 1,190.00p 1522725
20/03/2024 1,250.50p 1,250.50p 1,230.00p 1,189.50p 2795313
19/03/2024 1,250.50p 1,254.00p 1,218.50p 1,230.00p 1620051
18/03/2024 1,273.50p 1,285.50p 1,249.50p 1,256.00p 1160672
15/03/2024 1,260.00p 1,277.50p 1,247.50p 1,269.50p 2211607
14/03/2024 1,267.00p 1,300.48p 1,257.00p 1,260.00p 912805
13/03/2024 1,257.00p 1,268.00p 1,242.99p 1,259.50p 812363
12/03/2024 1,259.00p 1,266.01p 1,245.50p 1,257.50p 1587259
11/03/2024 1,240.00p 1,256.00p 1,234.70p 1,247.50p 1026151
08/03/2024 1,256.00p 1,264.50p 1,241.48p 1,258.00p 740273
07/03/2024 1,250.00p 1,270.50p 1,222.50p 1,256.50p 1494351
06/03/2024 1,260.50p 1,291.50p 1,256.50p 1,269.00p 1216248
05/03/2024 1,244.50p 1,267.00p 1,237.50p 1,267.00p 766972
04/03/2024 1,280.50p 1,282.79p 1,252.50p 1,256.00p 809755
01/03/2024 1,288.00p 1,300.50p 1,277.82p 1,287.00p 867704
29/02/2024 1,282.00p 1,295.00p 1,272.50p 1,285.00p 2519169
28/02/2024 1,314.00p 1,316.50p 1,267.00p 1,276.00p 912162
27/02/2024 1,287.00p 1,337.00p 1,280.00p 1,311.50p 1507528
26/02/2024 1,299.50p 1,305.00p 1,268.00p 1,287.00p 936574
23/02/2024 1,310.50p 1,323.50p 1,300.50p 1,304.00p 2086161
22/02/2024 1,306.00p 1,316.00p 1,301.50p 1,310.00p 1061231
21/02/2024 1,312.50p 1,330.00p 1,307.50p 1,307.50p 1097361
20/02/2024 1,311.00p 1,317.00p 1,298.97p 1,307.50p 526115
19/02/2024 1,324.50p 1,329.00p 1,304.00p 1,319.50p 876425
16/02/2024 1,321.50p 1,351.00p 1,318.50p 1,338.50p 1321685
15/02/2024 1,310.00p 1,331.50p 1,306.74p 1,314.00p 707437
14/02/2024 1,290.50p 1,312.50p 1,290.50p 1,296.50p 1283373
13/02/2024 1,335.00p 1,337.00p 1,288.00p 1,298.00p 859565
12/02/2024 1,273.50p 1,336.00p 1,272.58p 1,335.50p 1930150
09/02/2024 1,302.00p 1,304.50p 1,257.50p 1,271.00p 2504163
08/02/2024 1,290.00p 1,310.00p 1,270.00p 1,296.00p 1557590
07/02/2024 1,308.00p 1,321.50p 1,284.82p 1,292.50p 1158357
06/02/2024 1,296.50p 1,317.50p 1,290.50p 1,308.50p 1271530
05/02/2024 1,298.00p 1,320.00p 1,290.50p 1,290.50p 828162
02/02/2024 1,290.50p 1,306.00p 1,279.50p 1,282.50p 900425
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

*Close Price adjusted for both dividends and splits