Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/06/2020 1,595.50p 1,616.00p 1,584.50p 1,598.50p 636300
16/06/2020 1,573.50p 1,610.50p 1,546.00p 1,588.50p 1343699
15/06/2020 1,530.50p 1,562.50p 1,518.50p 1,549.00p 928736
12/06/2020 1,537.00p 1,629.50p 1,516.50p 1,594.00p 1194724
11/06/2020 1,637.00p 1,640.00p 1,554.00p 1,556.00p 1505531
10/06/2020 1,681.50p 1,706.34p 1,662.00p 1,674.00p 1013746
09/06/2020 1,693.50p 1,697.50p 1,659.00p 1,663.00p 1146035
08/06/2020 1,705.00p 1,717.00p 1,685.50p 1,687.50p 1310491
05/06/2020 1,621.50p 1,732.00p 1,612.50p 1,721.00p 2462337
04/06/2020 1,625.00p 1,643.50p 1,604.12p 1,640.00p 1215655
03/06/2020 1,590.00p 1,649.00p 1,554.50p 1,640.00p 1263345
02/06/2020 1,530.00p 1,579.50p 1,520.50p 1,575.50p 1331971
01/06/2020 1,520.00p 1,520.00p 1,453.00p 1,515.00p 943270
29/05/2020 1,565.00p 1,565.69p 1,495.50p 1,495.50p 2801557
28/05/2020 1,491.00p 1,599.50p 1,473.50p 1,583.50p 1864951
27/05/2020 1,480.00p 1,483.00p 1,436.00p 1,480.00p 2038575
26/05/2020 1,458.00p 1,499.00p 1,442.50p 1,463.50p 2255592
25/05/2020 1,391.50p 1,455.00p 1,374.50p 1,420.00p 2889487
22/05/2020 1,391.50p 1,455.00p 1,374.50p 1,420.00p 2890316
21/05/2020 1,370.50p 1,412.50p 1,357.50p 1,375.00p 1061313
20/05/2020 1,404.00p 1,409.50p 1,348.50p 1,381.50p 1339452
19/05/2020 1,415.50p 1,446.50p 1,398.00p 1,416.50p 1320631
18/05/2020 1,338.00p 1,399.96p 1,338.00p 1,394.00p 928862
15/05/2020 1,298.00p 1,324.50p 1,295.00p 1,319.00p 1315533
14/05/2020 1,336.00p 1,355.50p 1,256.00p 1,298.00p 1233216
13/05/2020 1,365.00p 1,373.00p 1,331.50p 1,359.50p 1847590
12/05/2020 1,371.00p 1,402.45p 1,360.00p 1,380.00p 1369218
11/05/2020 1,394.50p 1,419.50p 1,361.50p 1,371.50p 908641
08/05/2020 1,348.50p 1,408.61p 1,345.00p 1,385.00p 1140436
07/05/2020 1,348.50p 1,408.61p 1,345.00p 1,385.00p 990436
06/05/2020 1,345.50p 1,351.50p 1,331.00p 1,335.00p 718589
05/05/2020 1,342.50p 1,353.00p 1,329.50p 1,348.00p 947510
04/05/2020 1,373.50p 1,384.50p 1,317.00p 1,329.00p 1195697
01/05/2020 1,362.00p 1,376.50p 1,349.50p 1,376.50p 706418
30/04/2020 1,453.50p 1,486.50p 1,373.50p 1,390.00p 2016883
29/04/2020 1,396.50p 1,451.50p 1,374.50p 1,442.00p 1014297
28/04/2020 1,348.00p 1,408.50p 1,348.00p 1,394.50p 1534898
27/04/2020 1,313.50p 1,369.00p 1,307.50p 1,347.50p 1112779
24/04/2020 1,300.00p 1,321.00p 1,260.00p 1,291.00p 1860847
23/04/2020 1,354.50p 1,368.00p 1,316.00p 1,339.50p 1828556
22/04/2020 1,393.00p 1,399.50p 1,343.50p 1,349.00p 1565981
21/04/2020 1,424.50p 1,433.50p 1,388.00p 1,389.00p 988240
20/04/2020 1,482.00p 1,495.00p 1,439.50p 1,454.00p 635895
17/04/2020 1,459.00p 1,494.00p 1,443.50p 1,471.50p 1283473
16/04/2020 1,409.50p 1,429.50p 1,378.00p 1,400.00p 1268203
15/04/2020 1,422.00p 1,441.00p 1,395.50p 1,400.50p 1080093
14/04/2020 1,472.00p 1,483.50p 1,436.50p 1,437.00p 1340489
09/04/2020 1,445.00p 1,498.50p 1,428.50p 1,463.50p 1681510
08/04/2020 1,380.00p 1,432.00p 1,367.00p 1,429.00p 1570699
07/04/2020 1,370.50p 1,444.98p 1,360.50p 1,394.50p 1517842
06/04/2020 1,282.00p 1,342.00p 1,282.00p 1,330.00p 1367756
03/04/2020 1,246.00p 1,282.00p 1,234.50p 1,250.00p 1573893
02/04/2020 1,234.00p 1,283.50p 1,220.50p 1,248.00p 1882005
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

*Close Price adjusted for both dividends and splits