Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/03/2021 1,930.00p 1,940.50p 1,893.00p 1,898.50p 637134
30/03/2021 1,934.00p 1,951.00p 1,895.50p 1,936.00p 631470
29/03/2021 1,898.00p 1,933.50p 1,888.50p 1,922.00p 1146635
26/03/2021 1,888.50p 1,927.50p 1,864.92p 1,899.50p 1511148
25/03/2021 1,980.00p 1,989.00p 1,850.00p 1,902.00p 1846497
24/03/2021 1,983.50p 1,996.00p 1,972.50p 1,993.50p 644594
23/03/2021 1,990.50p 2,024.00p 1,935.00p 2,002.00p 1090572
22/03/2021 2,041.00p 2,052.00p 2,003.00p 2,014.00p 741657
19/03/2021 2,079.00p 2,099.00p 2,026.00p 2,035.00p 1979978
18/03/2021 2,110.00p 2,131.00p 2,081.00p 2,114.00p 782194
17/03/2021 2,084.00p 2,102.00p 2,069.93p 2,095.00p 486222
16/03/2021 2,123.00p 2,129.00p 2,068.00p 2,091.00p 772397
15/03/2021 2,141.00p 2,172.00p 2,096.61p 2,112.00p 648338
12/03/2021 2,140.00p 2,185.00p 2,083.00p 2,123.00p 1759193
11/03/2021 1,973.00p 1,992.00p 1,962.00p 1,986.50p 712887
10/03/2021 1,976.50p 1,989.50p 1,963.00p 1,964.00p 904394
09/03/2021 1,920.00p 1,997.00p 1,914.30p 1,978.00p 1487137
08/03/2021 1,879.50p 1,921.50p 1,850.50p 1,920.00p 831204
05/03/2021 1,832.50p 1,908.00p 1,832.50p 1,865.00p 913892
04/03/2021 1,875.00p 1,905.00p 1,838.50p 1,850.00p 908477
03/03/2021 1,877.00p 1,896.50p 1,847.70p 1,859.00p 563554
02/03/2021 1,833.50p 1,883.50p 1,815.00p 1,856.00p 581211
01/03/2021 1,836.00p 1,859.50p 1,816.50p 1,838.50p 522422
26/02/2021 1,859.00p 1,873.50p 1,812.50p 1,815.50p 1019257
25/02/2021 1,857.50p 1,904.00p 1,854.00p 1,883.00p 655586
24/02/2021 1,866.50p 1,892.00p 1,842.50p 1,851.50p 760916
23/02/2021 1,843.50p 1,878.00p 1,833.50p 1,878.00p 727070
22/02/2021 1,822.00p 1,848.50p 1,798.50p 1,848.50p 655353
19/02/2021 1,820.50p 1,841.50p 1,813.50p 1,839.50p 937676
18/02/2021 1,856.00p 1,868.00p 1,797.00p 1,814.50p 1195925
17/02/2021 1,860.00p 1,883.50p 1,833.50p 1,860.00p 1101350
16/02/2021 1,865.50p 1,869.50p 1,839.50p 1,864.50p 525603
15/02/2021 1,800.00p 1,863.50p 1,794.02p 1,858.00p 709557
12/02/2021 1,767.00p 1,797.00p 1,758.00p 1,788.00p 716536
11/02/2021 1,725.00p 1,781.50p 1,723.00p 1,772.50p 835638
10/02/2021 1,768.50p 1,774.00p 1,717.50p 1,720.50p 652537
09/02/2021 1,755.50p 1,764.00p 1,746.50p 1,752.00p 640051
08/02/2021 1,768.00p 1,792.50p 1,759.00p 1,760.00p 489186
05/02/2021 1,729.50p 1,782.00p 1,728.00p 1,764.50p 934509
04/02/2021 1,694.50p 1,726.00p 1,683.50p 1,718.50p 681346
03/02/2021 1,742.00p 1,750.00p 1,693.50p 1,694.00p 886973
02/02/2021 1,741.00p 1,764.00p 1,722.00p 1,722.00p 1133989
01/02/2021 1,729.50p 1,737.00p 1,709.50p 1,725.00p 614509
29/01/2021 1,719.00p 1,742.50p 1,704.00p 1,718.50p 761057
28/01/2021 1,711.00p 1,768.50p 1,692.50p 1,746.50p 943133
27/01/2021 1,720.00p 1,750.00p 1,686.50p 1,733.00p 1190010
26/01/2021 1,687.00p 1,730.20p 1,681.61p 1,719.50p 681401
25/01/2021 1,750.50p 1,764.00p 1,673.50p 1,687.00p 888932
22/01/2021 1,773.00p 1,773.00p 1,732.00p 1,759.50p 643292
21/01/2021 1,801.00p 1,845.50p 1,750.00p 1,777.50p 1024853
20/01/2021 1,771.50p 1,845.00p 1,750.00p 1,805.00p 2084301
19/01/2021 1,752.50p 1,771.50p 1,726.00p 1,738.00p 1031977
18/01/2021 1,709.00p 1,738.50p 1,704.50p 1,738.50p 463149
15/01/2021 1,726.50p 1,735.50p 1,680.50p 1,716.00p 1105993
14/01/2021 1,730.50p 1,745.00p 1,719.00p 1,732.00p 675760
13/01/2021 1,765.00p 1,779.50p 1,714.50p 1,727.50p 1022749
12/01/2021 1,804.00p 1,810.00p 1,754.50p 1,761.50p 919911
11/01/2021 1,846.50p 1,862.50p 1,801.50p 1,806.50p 706695
08/01/2021 1,876.00p 1,880.50p 1,831.00p 1,834.50p 670094
07/01/2021 1,839.50p 1,867.00p 1,810.50p 1,859.50p 585910
06/01/2021 1,811.00p 1,836.00p 1,766.21p 1,834.50p 1063018
05/01/2021 1,789.00p 1,819.50p 1,776.50p 1,795.00p 962475
04/01/2021 1,822.00p 1,851.50p 1,801.50p 1,819.50p 1087070
31/12/2020 1,790.00p 1,810.00p 1,774.50p 1,789.50p 239258
30/12/2020 1,816.00p 1,827.50p 1,807.50p 1,811.50p 330403
29/12/2020 1,782.00p 1,841.00p 1,782.00p 1,813.50p 838097
24/12/2020 1,764.50p 1,773.00p 1,729.50p 1,760.00p 290232
23/12/2020 1,764.00p 1,779.00p 1,746.00p 1,758.00p 634512
22/12/2020 1,760.50p 1,778.50p 1,740.50p 1,772.50p 540062
21/12/2020 1,758.50p 1,783.50p 1,725.00p 1,760.50p 2242591
18/12/2020 1,827.50p 1,856.50p 1,815.96p 1,820.50p 1164571
17/12/2020 1,882.50p 1,894.50p 1,827.50p 1,827.50p 1186038
16/12/2020 1,876.50p 1,915.00p 1,868.00p 1,870.50p 871442
15/12/2020 1,830.00p 1,877.50p 1,810.00p 1,870.50p 912589
14/12/2020 1,810.50p 1,843.50p 1,801.48p 1,826.50p 652363
11/12/2020 1,785.00p 1,825.50p 1,775.00p 1,815.00p 823736
10/12/2020 1,793.50p 1,806.00p 1,769.50p 1,781.50p 999992
09/12/2020 1,796.00p 1,800.50p 1,775.60p 1,785.00p 882557
08/12/2020 1,821.50p 1,821.50p 1,775.50p 1,783.00p 815955
07/12/2020 1,803.00p 1,819.50p 1,792.00p 1,800.00p 743015
04/12/2020 1,789.50p 1,816.00p 1,781.50p 1,801.00p 1217689
03/12/2020 1,793.50p 1,809.50p 1,780.00p 1,808.50p 1360937
02/12/2020 1,792.00p 1,802.50p 1,769.50p 1,801.00p 1178424
01/12/2020 1,740.00p 1,793.50p 1,735.86p 1,792.50p 1105903
30/11/2020 1,706.50p 1,765.50p 1,706.00p 1,729.00p 3202198
27/11/2020 1,715.50p 1,735.00p 1,693.00p 1,721.50p 2291546
26/11/2020 1,720.50p 1,723.00p 1,696.00p 1,719.50p 773992
25/11/2020 1,697.50p 1,726.00p 1,676.00p 1,709.50p 1353319
24/11/2020 1,673.50p 1,685.00p 1,653.50p 1,684.50p 1420308
23/11/2020 1,640.00p 1,667.00p 1,638.50p 1,664.00p 990066
20/11/2020 1,623.50p 1,646.00p 1,612.00p 1,637.50p 1109153
19/11/2020 1,611.50p 1,633.00p 1,601.50p 1,603.00p 1393841
18/11/2020 1,615.00p 1,642.50p 1,604.81p 1,633.50p 1088257
17/11/2020 1,635.50p 1,644.00p 1,611.00p 1,623.00p 1166500
16/11/2020 1,627.50p 1,654.50p 1,592.00p 1,630.50p 1244911
13/11/2020 1,606.00p 1,629.00p 1,589.50p 1,612.00p 894041
12/11/2020 1,627.00p 1,721.50p 1,575.00p 1,590.00p 2174990
10/11/2020 1,558.00p 1,615.00p 1,554.50p 1,613.50p 2324900
09/11/2020 1,470.00p 1,623.50p 1,462.86p 1,560.00p 3240796
06/11/2020 1,457.50p 1,487.00p 1,449.50p 1,456.00p 2289774
05/11/2020 1,436.00p 1,465.00p 1,426.50p 1,444.00p 1644343
04/11/2020 1,393.50p 1,433.50p 1,378.00p 1,428.50p 713729
03/11/2020 1,384.50p 1,413.00p 1,384.50p 1,413.00p 1286458
02/11/2020 1,349.50p 1,386.00p 1,324.78p 1,380.50p 942337
30/10/2020 1,345.00p 1,362.50p 1,344.74p 1,356.00p 819847
29/10/2020 1,362.50p 1,384.50p 1,348.50p 1,368.50p 1092494
28/10/2020 1,384.00p 1,400.50p 1,336.00p 1,363.50p 1150923
27/10/2020 1,419.00p 1,421.50p 1,385.50p 1,408.00p 940254
26/10/2020 1,459.00p 1,510.50p 1,413.33p 1,415.50p 1209464
23/10/2020 1,478.00p 1,503.00p 1,473.50p 1,488.00p 1238992
22/10/2020 1,489.50p 1,498.00p 1,464.00p 1,483.00p 1389518
21/10/2020 1,546.50p 1,546.50p 1,497.00p 1,501.00p 765048
20/10/2020 1,534.00p 1,555.00p 1,527.50p 1,533.50p 872459
19/10/2020 1,554.50p 1,563.00p 1,520.50p 1,535.00p 572045
16/10/2020 1,517.00p 1,567.00p 1,509.50p 1,534.50p 1700322
15/10/2020 1,536.00p 1,539.50p 1,466.50p 1,487.50p 1568051
14/10/2020 1,584.00p 1,588.00p 1,546.50p 1,554.50p 583084
13/10/2020 1,591.50p 1,592.50p 1,549.85p 1,577.00p 888939
12/10/2020 1,600.50p 1,602.00p 1,573.00p 1,588.00p 695053
09/10/2020 1,594.00p 1,605.00p 1,584.50p 1,602.50p 678828
08/10/2020 1,586.00p 1,597.00p 1,571.00p 1,587.00p 1079028
07/10/2020 1,594.50p 1,598.20p 1,571.65p 1,574.00p 810000
06/10/2020 1,590.00p 1,601.00p 1,566.00p 1,596.50p 796443
05/10/2020 1,579.00p 1,597.00p 1,567.00p 1,590.50p 862051
02/10/2020 1,586.50p 1,589.50p 1,537.00p 1,562.50p 748370
01/10/2020 1,566.50p 1,600.00p 1,550.50p 1,592.50p 735692
30/09/2020 1,579.50p 1,591.00p 1,539.50p 1,554.00p 1047999
29/09/2020 1,581.50p 1,603.50p 1,571.50p 1,591.50p 881901
28/09/2020 1,569.00p 1,593.00p 1,541.50p 1,584.00p 989003
25/09/2020 1,543.50p 1,563.18p 1,506.50p 1,544.50p 721462
24/09/2020 1,506.00p 1,568.00p 1,502.50p 1,533.00p 630142
23/09/2020 1,572.00p 1,601.00p 1,525.00p 1,527.50p 1291790
22/09/2020 1,511.00p 1,551.50p 1,500.50p 1,536.00p 1029239
21/09/2020 1,593.50p 1,593.50p 1,485.27p 1,500.50p 985454
18/09/2020 1,600.00p 1,605.50p 1,573.00p 1,575.00p 1837691
17/09/2020 1,585.50p 1,623.50p 1,575.50p 1,606.50p 1096627
16/09/2020 1,583.00p 1,607.50p 1,562.00p 1,601.00p 1077882
15/09/2020 1,561.00p 1,587.00p 1,559.50p 1,583.50p 831896
14/09/2020 1,558.50p 1,576.10p 1,551.00p 1,559.50p 979818
11/09/2020 1,497.50p 1,561.50p 1,497.50p 1,550.00p 1016395
10/09/2020 1,479.50p 1,504.00p 1,452.00p 1,494.50p 632069
09/09/2020 1,504.00p 1,511.00p 1,480.50p 1,481.50p 824961
08/09/2020 1,505.50p 1,510.00p 1,482.50p 1,500.00p 928816
07/09/2020 1,472.00p 1,504.50p 1,471.00p 1,496.50p 568595
04/09/2020 1,453.50p 1,494.00p 1,446.00p 1,466.00p 755173
03/09/2020 1,460.00p 1,515.00p 1,454.50p 1,467.00p 877240
02/09/2020 1,420.00p 1,459.50p 1,416.00p 1,456.00p 1150530
01/09/2020 1,445.00p 1,450.50p 1,379.50p 1,399.00p 3401887
28/08/2020 1,457.50p 1,465.00p 1,438.50p 1,444.50p 1049366
27/08/2020 1,454.50p 1,471.50p 1,431.50p 1,448.00p 1112274
26/08/2020 1,412.00p 1,451.00p 1,402.00p 1,451.00p 905810
25/08/2020 1,410.50p 1,449.00p 1,410.50p 1,415.00p 744001
24/08/2020 1,415.50p 1,426.00p 1,390.00p 1,403.50p 643217
21/08/2020 1,406.50p 1,419.50p 1,386.00p 1,404.50p 625922
20/08/2020 1,405.00p 1,427.50p 1,392.00p 1,406.00p 882378
19/08/2020 1,423.50p 1,437.50p 1,411.50p 1,421.50p 701077
18/08/2020 1,406.00p 1,439.00p 1,400.00p 1,425.00p 1096138
17/08/2020 1,419.50p 1,428.00p 1,385.00p 1,425.50p 772728
14/08/2020 1,420.50p 1,424.00p 1,381.50p 1,399.50p 712974
13/08/2020 1,426.00p 1,449.50p 1,416.50p 1,421.50p 743235
12/08/2020 1,408.50p 1,438.48p 1,399.29p 1,434.00p 1035374
11/08/2020 1,367.00p 1,424.00p 1,356.00p 1,407.50p 993029
10/08/2020 1,339.50p 1,355.50p 1,326.00p 1,350.50p 1058158
07/08/2020 1,313.00p 1,325.50p 1,285.50p 1,320.00p 1058736
06/08/2020 1,322.50p 1,328.00p 1,303.50p 1,315.50p 887339
05/08/2020 1,297.50p 1,324.00p 1,282.50p 1,324.00p 1952946
04/08/2020 1,280.00p 1,295.00p 1,255.50p 1,280.50p 1318805
03/08/2020 1,257.50p 1,280.00p 1,240.50p 1,280.00p 1120086
31/07/2020 1,297.50p 1,297.50p 1,252.50p 1,252.50p 2922431
30/07/2020 1,312.50p 1,315.00p 1,261.42p 1,290.50p 1419740
29/07/2020 1,263.00p 1,326.45p 1,261.50p 1,306.50p 1207661
28/07/2020 1,254.50p 1,272.50p 1,231.50p 1,260.00p 1129395
27/07/2020 1,316.00p 1,316.00p 1,264.00p 1,278.00p 1580215
24/07/2020 1,330.00p 1,343.50p 1,297.00p 1,308.50p 1429576
23/07/2020 1,377.00p 1,385.00p 1,343.00p 1,345.00p 1336386
22/07/2020 1,424.00p 1,429.88p 1,369.00p 1,370.00p 1169444
21/07/2020 1,434.00p 1,471.00p 1,413.00p 1,428.50p 1418524
20/07/2020 1,455.50p 1,467.50p 1,424.00p 1,425.50p 1056177
17/07/2020 1,440.00p 1,477.50p 1,434.21p 1,463.00p 1375484
16/07/2020 1,448.50p 1,468.00p 1,408.00p 1,435.50p 1879676
15/07/2020 1,465.00p 1,495.50p 1,431.00p 1,470.00p 3256350
14/07/2020 1,544.50p 1,565.00p 1,523.00p 1,557.50p 1407859
13/07/2020 1,580.50p 1,598.00p 1,557.00p 1,563.00p 1121872
10/07/2020 1,543.50p 1,576.63p 1,540.00p 1,550.00p 1410318
09/07/2020 1,604.00p 1,609.00p 1,564.00p 1,576.00p 868428
08/07/2020 1,579.50p 1,602.50p 1,565.00p 1,590.50p 834933
07/07/2020 1,628.50p 1,636.50p 1,595.00p 1,610.00p 807585
06/07/2020 1,656.50p 1,678.50p 1,614.50p 1,628.50p 1268922
03/07/2020 1,673.50p 1,689.50p 1,615.55p 1,635.00p 718600
02/07/2020 1,665.00p 1,687.00p 1,642.00p 1,675.50p 1450416
01/07/2020 1,605.50p 1,656.42p 1,582.50p 1,646.50p 1394388
30/06/2020 1,607.50p 1,615.00p 1,576.00p 1,599.50p 1146532
29/06/2020 1,529.50p 1,589.00p 1,529.50p 1,583.00p 1052403
26/06/2020 1,530.50p 1,582.50p 1,509.50p 1,534.50p 1021415
25/06/2020 1,493.00p 1,517.50p 1,472.50p 1,512.00p 833130
24/06/2020 1,571.50p 1,575.50p 1,507.50p 1,507.50p 873828
23/06/2020 1,560.50p 1,585.00p 1,543.00p 1,576.00p 780872
22/06/2020 1,541.00p 1,576.50p 1,529.00p 1,541.50p 769385
19/06/2020 1,573.50p 1,600.00p 1,550.50p 1,564.50p 1582917
18/06/2020 1,590.50p 1,607.50p 1,554.50p 1,563.00p 732614

*Close Price adjusted for both dividends and splits