Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/04/2020 1,286.00p 1,300.00p 1,209.00p 1,235.00p 1940731
31/03/2020 1,315.50p 1,334.50p 1,287.50p 1,324.50p 1724603
30/03/2020 1,311.00p 1,327.00p 1,254.50p 1,310.00p 1421629
27/03/2020 1,355.50p 1,376.50p 1,295.50p 1,325.50p 2146182
26/03/2020 1,300.00p 1,394.00p 1,283.50p 1,394.00p 1811868
25/03/2020 1,290.00p 1,452.50p 1,275.00p 1,354.50p 2925237
24/03/2020 1,134.00p 1,250.00p 1,107.50p 1,250.00p 2810282
23/03/2020 1,081.50p 1,130.50p 1,071.00p 1,085.00p 2061991
20/03/2020 1,190.50p 1,216.50p 1,127.00p 1,159.00p 4181308
19/03/2020 1,085.00p 1,187.00p 1,017.00p 1,138.50p 2827434
18/03/2020 1,190.00p 1,205.00p 1,096.50p 1,103.00p 2014059
17/03/2020 1,279.00p 1,303.00p 1,155.00p 1,221.50p 2172525
16/03/2020 1,276.00p 1,302.50p 1,220.00p 1,242.00p 3225737
13/03/2020 1,390.00p 1,460.50p 1,310.63p 1,386.50p 2740536
12/03/2020 1,367.50p 1,375.50p 1,293.00p 1,305.50p 2947670
11/03/2020 1,547.00p 1,551.00p 1,436.50p 1,446.00p 2707019
10/03/2020 1,520.00p 1,588.50p 1,512.50p 1,520.50p 2237337
09/03/2020 1,500.00p 1,541.50p 1,454.00p 1,510.50p 2226502
06/03/2020 1,623.50p 1,644.27p 1,570.00p 1,598.00p 2400144
05/03/2020 1,713.00p 1,730.00p 1,629.50p 1,664.50p 1930731
04/03/2020 1,705.00p 1,720.00p 1,682.00p 1,704.00p 1783402
03/03/2020 1,688.50p 1,736.50p 1,666.76p 1,702.50p 2417518
02/03/2020 1,719.00p 1,724.50p 1,572.00p 1,661.00p 3730072
28/02/2020 1,605.50p 1,649.00p 1,581.00p 1,649.00p 3231284
27/02/2020 1,690.00p 1,725.00p 1,648.00p 1,675.50p 2529496
26/02/2020 1,730.00p 1,751.50p 1,685.50p 1,751.50p 2314930
25/02/2020 1,800.00p 1,806.50p 1,747.50p 1,754.00p 1993498
24/02/2020 1,806.00p 1,807.00p 1,748.50p 1,795.00p 2291196
21/02/2020 1,892.50p 1,898.00p 1,844.00p 1,870.50p 2010992
20/02/2020 2,023.00p 2,023.00p 1,920.00p 1,920.00p 1446384
19/02/2020 1,991.50p 2,017.00p 1,964.00p 2,013.00p 1081115
18/02/2020 1,979.50p 1,998.50p 1,937.00p 1,978.50p 2005596
17/02/2020 2,011.00p 2,018.00p 1,998.00p 2,006.00p 418329
14/02/2020 2,025.00p 2,032.00p 1,998.50p 1,998.50p 1155851
13/02/2020 2,019.00p 2,043.00p 1,996.00p 2,025.00p 1024090
12/02/2020 1,993.00p 2,043.00p 1,989.50p 2,041.00p 1232481
11/02/2020 2,009.00p 2,027.00p 1,979.50p 1,985.50p 955636
10/02/2020 1,997.50p 2,008.00p 1,988.50p 1,996.00p 878255
07/02/2020 1,921.00p 2,015.00p 1,921.00p 2,015.00p 1900217
06/02/2020 2,065.00p 2,065.00p 2,017.00p 2,017.00p 876744
05/02/2020 2,022.00p 2,075.00p 2,001.00p 2,034.00p 1911989
04/02/2020 2,009.00p 2,044.00p 2,001.00p 2,025.00p 1342347
03/02/2020 1,966.50p 1,997.00p 1,947.60p 1,979.00p 923792
31/01/2020 2,024.00p 2,026.00p 1,953.00p 1,953.00p 1367027
30/01/2020 2,000.00p 2,024.00p 1,986.00p 2,015.00p 1965369
29/01/2020 2,018.00p 2,051.00p 1,982.50p 2,024.00p 1649337
28/01/2020 1,999.00p 2,019.00p 1,918.00p 2,010.00p 1966384
27/01/2020 1,994.00p 2,025.00p 1,979.50p 1,998.50p 2256547
24/01/2020 2,122.00p 2,137.00p 2,087.00p 2,099.00p 1902046
23/01/2020 2,130.00p 2,140.00p 2,092.00p 2,094.00p 1889528
22/01/2020 2,280.00p 2,284.00p 2,147.76p 2,150.00p 2128193
21/01/2020 2,240.00p 2,268.00p 2,167.00p 2,263.00p 1333614
20/01/2020 2,333.00p 2,333.00p 2,264.00p 2,277.00p 864702
17/01/2020 2,334.00p 2,340.00p 2,303.00p 2,329.00p 1362579
16/01/2020 2,319.00p 2,328.00p 2,288.00p 2,310.00p 972344
15/01/2020 2,285.00p 2,329.00p 2,267.72p 2,313.00p 1722148
14/01/2020 2,230.00p 2,278.00p 2,221.00p 2,271.00p 1352376
13/01/2020 2,249.00p 2,249.00p 2,212.00p 2,242.00p 812654
10/01/2020 2,231.00p 2,235.00p 2,196.00p 2,217.00p 775978
09/01/2020 2,194.00p 2,235.00p 2,191.00p 2,219.00p 757180
08/01/2020 2,078.00p 2,180.00p 2,075.00p 2,176.00p 1070864
07/01/2020 2,205.00p 2,207.00p 2,158.00p 2,164.00p 1142065
06/01/2020 2,202.00p 2,220.00p 2,153.00p 2,188.00p 833721
03/01/2020 2,170.00p 2,227.00p 2,168.00p 2,224.00p 586058
02/01/2020 2,224.00p 2,244.00p 2,200.00p 2,201.00p 439197
31/12/2019 2,221.00p 2,241.00p 2,202.00p 2,205.00p 242865
30/12/2019 2,230.00p 2,245.00p 2,218.00p 2,221.00p 402021
27/12/2019 2,245.00p 2,270.00p 2,217.00p 2,233.00p 600784
24/12/2019 2,239.00p 2,240.00p 2,208.00p 2,223.00p 182495
23/12/2019 2,196.00p 2,235.00p 2,176.00p 2,235.00p 586700
20/12/2019 2,143.00p 2,202.00p 2,143.00p 2,191.00p 1162645
19/12/2019 2,186.00p 2,188.00p 2,140.00p 2,151.00p 1341546
18/12/2019 2,162.00p 2,209.00p 2,153.41p 2,188.00p 1152386
17/12/2019 2,165.00p 2,170.70p 2,128.00p 2,158.00p 1297854
16/12/2019 2,132.00p 2,197.00p 2,126.00p 2,169.00p 1049082
13/12/2019 2,058.00p 2,135.00p 2,051.00p 2,120.00p 1569219
12/12/2019 2,092.00p 2,104.00p 2,060.00p 2,060.00p 1127081
11/12/2019 2,107.00p 2,121.00p 2,072.00p 2,082.00p 1523939
10/12/2019 2,100.00p 2,118.00p 2,060.00p 2,112.00p 1133793
09/12/2019 2,105.00p 2,131.00p 2,091.00p 2,101.00p 1378082
06/12/2019 2,070.00p 2,105.00p 2,050.00p 2,100.00p 1130425
05/12/2019 2,018.00p 2,077.00p 2,013.26p 2,050.00p 1530166
04/12/2019 1,952.50p 2,003.00p 1,952.50p 1,988.00p 1463862
03/12/2019 1,999.00p 2,005.68p 1,951.00p 1,970.00p 1547230
02/12/2019 2,090.00p 2,113.00p 2,005.00p 2,005.00p 1198834
29/11/2019 2,097.00p 2,132.00p 2,087.00p 2,104.00p 891496
28/11/2019 2,101.00p 2,109.00p 2,082.00p 2,099.00p 433555
27/11/2019 2,115.00p 2,115.00p 2,080.00p 2,095.00p 738358
26/11/2019 2,109.00p 2,114.00p 2,082.00p 2,093.00p 1869003
25/11/2019 2,038.00p 2,101.00p 2,038.00p 2,088.00p 990047
22/11/2019 2,034.00p 2,059.00p 2,022.00p 2,033.00p 1158396
21/11/2019 2,042.00p 2,044.00p 1,994.50p 2,031.00p 1092696
20/11/2019 2,078.00p 2,082.00p 2,036.00p 2,050.00p 1112065
19/11/2019 2,087.00p 2,118.00p 2,078.00p 2,078.00p 1330843
18/11/2019 2,168.00p 2,168.00p 2,066.00p 2,083.00p 1257881
15/11/2019 2,150.00p 2,167.00p 2,082.00p 2,152.00p 2324878
14/11/2019 2,200.00p 2,245.00p 2,097.00p 2,129.00p 3459102
13/11/2019 2,044.00p 2,083.00p 2,043.00p 2,060.00p 2826838
12/11/2019 2,050.00p 2,085.00p 2,049.00p 2,085.00p 896441
11/11/2019 2,050.00p 2,050.00p 1,979.50p 2,037.00p 947661
08/11/2019 2,108.00p 2,110.69p 2,043.00p 2,044.00p 882541
07/11/2019 2,085.00p 2,138.00p 2,082.00p 2,118.00p 1192521
06/11/2019 2,071.00p 2,077.00p 2,059.00p 2,074.00p 815982
05/11/2019 2,081.00p 2,081.00p 2,038.00p 2,068.00p 1009257
04/11/2019 2,052.00p 2,083.00p 2,046.00p 2,062.00p 740733
01/11/2019 2,042.00p 2,057.00p 2,022.00p 2,035.00p 968028
31/10/2019 2,061.00p 2,068.00p 2,029.00p 2,044.00p 1447892
30/10/2019 2,042.00p 2,066.00p 2,037.61p 2,052.00p 1015491
29/10/2019 2,052.00p 2,056.00p 2,024.00p 2,049.00p 1047007
28/10/2019 2,031.00p 2,070.00p 2,024.00p 2,051.00p 1044995
25/10/2019 1,959.50p 2,030.00p 1,959.50p 2,022.00p 1643504
24/10/2019 1,941.50p 1,981.50p 1,939.00p 1,980.50p 1291428
23/10/2019 1,924.50p 1,965.00p 1,924.05p 1,942.50p 1323078
22/10/2019 1,889.00p 1,931.00p 1,881.93p 1,930.50p 1432031
21/10/2019 1,891.50p 1,900.50p 1,864.70p 1,886.50p 962826
18/10/2019 1,888.50p 1,913.50p 1,856.50p 1,876.00p 1348444
17/10/2019 1,956.50p 1,956.50p 1,872.00p 1,915.00p 1948079
16/10/2019 1,975.00p 1,984.50p 1,935.00p 1,935.00p 1219271
15/10/2019 2,025.00p 2,028.00p 1,966.50p 1,978.50p 1154029
14/10/2019 2,010.00p 2,017.00p 1,977.50p 1,993.50p 692617
11/10/2019 2,017.00p 2,037.00p 1,940.50p 2,004.00p 2119332
10/10/2019 2,060.00p 2,076.00p 2,016.00p 2,048.00p 1835554
09/10/2019 2,018.00p 2,060.00p 2,006.00p 2,034.00p 821364
08/10/2019 2,057.00p 2,057.00p 2,002.00p 2,026.00p 1665207
07/10/2019 2,032.00p 2,075.00p 2,028.00p 2,047.00p 1047748
04/10/2019 2,005.00p 2,040.00p 1,994.00p 2,040.00p 884405
03/10/2019 2,002.00p 2,047.00p 1,958.00p 2,002.00p 1513225
02/10/2019 2,102.00p 2,117.00p 1,988.00p 2,007.00p 1479349
01/10/2019 2,184.00p 2,199.00p 2,109.00p 2,109.00p 935262
30/09/2019 2,164.00p 2,182.47p 2,147.00p 2,174.00p 957216
27/09/2019 2,146.00p 2,188.00p 2,142.00p 2,169.00p 1000989
26/09/2019 2,117.00p 2,175.00p 2,104.00p 2,139.00p 969005
25/09/2019 2,098.00p 2,111.00p 2,053.50p 2,106.00p 1112829
24/09/2019 2,199.00p 2,199.00p 2,097.00p 2,119.00p 1300581
23/09/2019 2,211.00p 2,216.00p 2,162.00p 2,184.00p 994632
20/09/2019 2,155.00p 2,216.00p 2,136.00p 2,203.00p 2689346
19/09/2019 2,122.00p 2,154.00p 2,117.00p 2,132.00p 1142053
18/09/2019 2,183.00p 2,203.00p 2,120.00p 2,120.00p 1234549
17/09/2019 2,138.00p 2,193.00p 2,126.00p 2,175.00p 1049404
16/09/2019 2,142.00p 2,169.00p 2,122.00p 2,138.00p 907794
13/09/2019 2,158.00p 2,179.00p 2,153.00p 2,175.00p 989570
12/09/2019 2,195.00p 2,201.00p 2,144.00p 2,170.00p 914391
11/09/2019 2,190.00p 2,212.00p 2,181.00p 2,186.00p 1020547
10/09/2019 2,225.00p 2,234.00p 2,146.00p 2,180.00p 1261372
09/09/2019 2,267.00p 2,280.00p 2,219.00p 2,232.00p 530380
06/09/2019 2,253.00p 2,292.00p 2,239.22p 2,252.00p 940395
05/09/2019 2,254.00p 2,260.00p 2,179.00p 2,260.00p 1462283
04/09/2019 2,231.00p 2,280.00p 2,223.00p 2,224.00p 1750487
03/09/2019 2,198.00p 2,201.28p 2,155.00p 2,186.00p 871850
02/09/2019 2,162.00p 2,194.00p 2,162.00p 2,185.00p 587185
30/08/2019 2,165.00p 2,185.00p 2,146.00p 2,164.00p 981422
29/08/2019 2,100.00p 2,168.00p 2,099.00p 2,166.00p 1153785
28/08/2019 2,117.00p 2,137.00p 2,085.00p 2,115.00p 856720
27/08/2019 2,130.00p 2,150.00p 2,109.00p 2,109.00p 1105536
23/08/2019 2,150.00p 2,195.00p 2,135.00p 2,135.00p 1320409
22/08/2019 2,188.00p 2,208.00p 2,122.00p 2,122.00p 1797674
21/08/2019 2,117.00p 2,211.00p 2,110.16p 2,204.00p 1052770
20/08/2019 2,120.00p 2,155.00p 2,105.00p 2,109.00p 935637
19/08/2019 2,112.00p 2,136.00p 2,089.00p 2,117.00p 834816
16/08/2019 2,110.00p 2,120.00p 2,075.00p 2,102.00p 955846
15/08/2019 2,098.00p 2,114.00p 2,050.00p 2,067.00p 1118414
14/08/2019 2,133.00p 2,153.00p 2,073.00p 2,095.00p 891137
13/08/2019 2,147.00p 2,155.00p 2,086.00p 2,139.00p 1365584
12/08/2019 2,228.00p 2,250.00p 2,140.00p 2,143.00p 1192773
09/08/2019 2,204.00p 2,253.00p 2,204.00p 2,215.00p 1082932
08/08/2019 2,198.00p 2,217.00p 2,180.00p 2,217.00p 683312
07/08/2019 2,175.00p 2,178.63p 2,135.00p 2,155.00p 836907
06/08/2019 2,165.00p 2,180.00p 2,131.00p 2,160.00p 1339578
05/08/2019 2,218.00p 2,223.00p 2,148.00p 2,163.00p 1481898
02/08/2019 2,287.00p 2,294.00p 2,181.00p 2,249.00p 1252622
01/08/2019 2,250.00p 2,334.00p 2,234.00p 2,322.00p 1630683
31/07/2019 2,254.00p 2,269.00p 2,231.00p 2,259.00p 1343463
30/07/2019 2,313.00p 2,323.00p 2,248.00p 2,264.00p 1157837
29/07/2019 2,289.00p 2,334.00p 2,253.00p 2,309.00p 1121815
26/07/2019 2,236.00p 2,298.64p 2,209.00p 2,295.00p 794822
25/07/2019 2,258.00p 2,279.00p 2,232.20p 2,243.00p 1237186
24/07/2019 2,300.00p 2,300.00p 2,237.00p 2,251.00p 1600886
23/07/2019 2,322.00p 2,338.00p 2,273.40p 2,302.00p 1024963
22/07/2019 2,330.00p 2,353.00p 2,290.00p 2,306.00p 1372583
19/07/2019 2,343.00p 2,355.00p 2,297.00p 2,328.00p 1346926
18/07/2019 2,321.00p 2,340.00p 2,257.00p 2,332.00p 2590703
17/07/2019 2,257.00p 2,362.00p 2,257.00p 2,345.00p 2747242
16/07/2019 2,110.00p 2,300.00p 2,096.00p 2,277.00p 4290918
15/07/2019 2,010.00p 2,021.00p 1,968.00p 1,990.50p 1333973
12/07/2019 1,961.00p 2,008.00p 1,958.50p 2,005.00p 1527346
11/07/2019 1,935.00p 1,954.50p 1,921.50p 1,951.50p 1233239
10/07/2019 1,931.00p 1,932.50p 1,904.50p 1,925.00p 1331044
09/07/2019 1,970.00p 1,970.00p 1,933.00p 1,936.50p 1257168
08/07/2019 1,950.00p 1,971.00p 1,946.50p 1,964.00p 937162
05/07/2019 1,954.50p 1,962.50p 1,936.50p 1,962.50p 927140
04/07/2019 1,946.00p 1,961.50p 1,937.00p 1,949.50p 957582
03/07/2019 1,892.50p 1,915.00p 1,885.00p 1,912.50p 1070909
02/07/2019 1,900.00p 1,905.00p 1,869.00p 1,890.50p 1108025
01/07/2019 1,885.00p 1,929.50p 1,881.50p 1,885.00p 2055830
28/06/2019 1,822.00p 1,868.00p 1,819.00p 1,862.00p 2046701
27/06/2019 1,765.50p 1,789.50p 1,759.00p 1,789.00p 1646604
26/06/2019 1,794.50p 1,804.00p 1,777.50p 1,780.00p 1358185
25/06/2019 1,803.00p 1,803.00p 1,785.00p 1,797.50p 1551624
24/06/2019 1,777.50p 1,823.00p 1,777.50p 1,804.50p 1611985
21/06/2019 1,783.50p 1,787.50p 1,760.00p 1,783.00p 2952648

*Close Price adjusted for both dividends and splits