Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/09/2018 2,254.00p 2,261.85p 2,194.00p 2,200.00p 1764589
03/09/2018 2,246.00p 2,262.00p 2,229.10p 2,256.00p 975708
31/08/2018 2,305.00p 2,306.00p 2,235.00p 2,236.00p 2133775
30/08/2018 2,311.00p 2,316.00p 2,271.50p 2,307.00p 1167613
29/08/2018 2,327.00p 2,338.00p 2,305.00p 2,310.00p 1974844
28/08/2018 2,285.00p 2,328.00p 2,277.00p 2,325.00p 1269637
24/08/2018 2,256.00p 2,266.00p 2,249.95p 2,265.00p 833857
23/08/2018 2,238.00p 2,277.00p 2,235.96p 2,262.00p 1021007
22/08/2018 2,211.00p 2,244.00p 2,211.00p 2,239.00p 1092405
21/08/2018 2,233.00p 2,249.25p 2,222.00p 2,233.00p 1269162
20/08/2018 2,230.00p 2,252.00p 2,225.00p 2,246.00p 1328557
17/08/2018 2,254.00p 2,268.00p 2,218.00p 2,244.00p 1382461
16/08/2018 2,231.00p 2,273.00p 2,228.00p 2,259.00p 1523721
15/08/2018 2,283.00p 2,295.00p 2,206.00p 2,218.00p 2457471
14/08/2018 2,250.00p 2,297.00p 2,248.00p 2,274.00p 1770677
13/08/2018 2,217.00p 2,254.00p 2,204.00p 2,250.00p 1662039
10/08/2018 2,223.00p 2,229.00p 2,210.00p 2,219.00p 1048265
09/08/2018 2,212.00p 2,240.00p 2,206.46p 2,225.00p 1067301
08/08/2018 2,183.00p 2,235.90p 2,168.00p 2,207.00p 1628186
07/08/2018 2,131.00p 2,185.00p 2,128.00p 2,175.00p 1357313
06/08/2018 2,124.00p 2,140.00p 2,114.00p 2,128.00p 1462237
03/08/2018 2,089.00p 2,129.00p 2,081.00p 2,126.00p 1354336
02/08/2018 2,071.00p 2,137.00p 2,060.00p 2,083.00p 1804695
01/08/2018 2,111.00p 2,115.00p 2,080.00p 2,085.00p 1543327
31/07/2018 2,092.00p 2,122.00p 2,067.00p 2,107.00p 1443306
30/07/2018 2,107.00p 2,115.00p 2,089.00p 2,089.00p 2662873
27/07/2018 2,135.00p 2,144.00p 2,101.00p 2,113.00p 1153821
26/07/2018 2,165.00p 2,169.00p 2,105.00p 2,138.00p 1934940
25/07/2018 2,143.00p 2,163.00p 2,122.00p 2,156.00p 1498550
24/07/2018 2,137.00p 2,147.00p 2,115.00p 2,135.00p 1371373
23/07/2018 2,143.00p 2,149.00p 2,114.05p 2,123.00p 1293335
20/07/2018 2,146.00p 2,185.00p 2,146.00p 2,152.00p 1736622
19/07/2018 2,164.00p 2,171.00p 2,145.00p 2,148.00p 1382833
18/07/2018 2,140.00p 2,173.00p 2,139.50p 2,167.00p 1718422
17/07/2018 2,103.00p 2,139.00p 2,095.00p 2,139.00p 1697883
16/07/2018 2,110.00p 2,127.00p 2,089.00p 2,100.00p 1374145
13/07/2018 2,068.00p 2,112.00p 2,060.25p 2,108.00p 2773743
12/07/2018 2,020.00p 2,074.95p 2,020.00p 2,056.00p 1876148
11/07/2018 2,022.00p 2,054.00p 1,996.00p 2,016.00p 3466845
10/07/2018 2,085.00p 2,116.00p 2,077.00p 2,101.00p 2159570
09/07/2018 2,074.00p 2,077.00p 2,057.00p 2,071.00p 1919603
06/07/2018 2,050.00p 2,070.00p 2,044.00p 2,070.00p 2145837
05/07/2018 2,053.00p 2,074.00p 2,036.00p 2,038.00p 2415725
04/07/2018 2,081.00p 2,090.25p 2,046.00p 2,054.00p 2054453
03/07/2018 2,163.00p 2,169.00p 2,081.00p 2,091.00p 3478708
02/07/2018 2,149.00p 2,173.00p 2,145.00p 2,148.00p 1885366
29/06/2018 2,150.00p 2,174.50p 2,145.00p 2,160.00p 1884282
28/06/2018 2,123.00p 2,160.00p 2,119.00p 2,139.00p 1939245
27/06/2018 2,150.00p 2,163.00p 2,131.00p 2,145.00p 1785444
26/06/2018 2,135.00p 2,166.00p 2,125.00p 2,151.00p 2000717
25/06/2018 2,160.00p 2,177.10p 2,125.00p 2,126.00p 1447920
22/06/2018 2,109.00p 2,162.00p 2,109.00p 2,162.00p 1251900
21/06/2018 2,119.00p 2,146.00p 2,095.00p 2,105.00p 1301575
20/06/2018 2,092.00p 2,119.00p 2,083.00p 2,117.00p 1799957
19/06/2018 2,143.00p 2,152.00p 2,082.00p 2,085.00p 1945391
18/06/2018 2,154.00p 2,166.90p 2,132.00p 2,165.00p 1242704
15/06/2018 2,160.00p 2,176.00p 2,147.00p 2,150.00p 2563285
14/06/2018 2,119.00p 2,169.00p 2,113.00p 2,163.00p 1561859
13/06/2018 2,107.00p 2,150.05p 2,096.00p 2,137.00p 1679385
12/06/2018 2,123.00p 2,132.00p 2,098.00p 2,106.00p 1761456
11/06/2018 2,122.00p 2,139.00p 2,106.00p 2,111.00p 1370631
08/06/2018 2,112.00p 2,118.00p 2,083.00p 2,114.00p 3275885
07/06/2018 2,181.00p 2,186.00p 2,116.00p 2,116.00p 1941274
06/06/2018 2,147.00p 2,177.00p 2,138.00p 2,177.00p 1992334
05/06/2018 2,088.00p 2,141.00p 2,088.00p 2,141.00p 2186410
04/06/2018 2,099.00p 2,118.00p 2,077.00p 2,091.00p 1827212
01/06/2018 2,083.00p 2,088.00p 2,062.00p 2,077.00p 1532346
31/05/2018 2,031.00p 2,082.00p 2,031.00p 2,069.00p 3621993
30/05/2018 2,000.00p 2,029.00p 1,996.00p 2,029.00p 2092114
29/05/2018 1,991.50p 2,011.00p 1,978.00p 1,994.50p 1771714
25/05/2018 1,982.50p 2,013.00p 1,979.05p 2,005.00p 2290606
24/05/2018 2,001.00p 2,029.00p 1,964.00p 1,970.00p 2958170
23/05/2018 2,005.00p 2,016.00p 1,991.50p 2,003.00p 2805215
22/05/2018 2,000.00p 2,017.00p 1,989.00p 2,010.00p 1865364
21/05/2018 1,942.00p 2,010.00p 1,942.00p 2,000.00p 1989025
18/05/2018 1,939.00p 1,959.50p 1,931.00p 1,932.00p 3531135
17/05/2018 1,880.50p 1,945.50p 1,873.50p 1,928.00p 4945043
16/05/2018 1,841.00p 1,883.00p 1,814.00p 1,868.00p 5059606
15/05/2018 1,806.00p 1,818.50p 1,790.50p 1,803.50p 2543146
14/05/2018 1,804.50p 1,814.50p 1,791.50p 1,806.50p 1550956
11/05/2018 1,793.00p 1,807.00p 1,787.00p 1,805.50p 1495985
10/05/2018 1,755.00p 1,792.00p 1,752.00p 1,792.00p 1820388
09/05/2018 1,760.00p 1,788.00p 1,737.50p 1,770.00p 4664336
08/05/2018 1,879.00p 1,884.50p 1,860.00p 1,884.50p 1563438
04/05/2018 1,836.50p 1,880.50p 1,815.00p 1,875.00p 1774610
03/05/2018 1,845.00p 1,860.50p 1,826.00p 1,833.50p 1206378
02/05/2018 1,847.50p 1,862.50p 1,841.00p 1,850.00p 1577821
01/05/2018 1,810.00p 1,845.00p 1,808.50p 1,842.00p 617115
30/04/2018 1,818.50p 1,840.00p 1,809.00p 1,823.50p 1301350
27/04/2018 1,773.50p 1,822.00p 1,762.50p 1,822.00p 1433303
26/04/2018 1,763.00p 1,776.50p 1,760.00p 1,768.00p 785939
25/04/2018 1,758.50p 1,776.00p 1,753.50p 1,760.50p 1194471
24/04/2018 1,740.00p 1,760.00p 1,738.50p 1,760.00p 1614958
23/04/2018 1,738.50p 1,742.50p 1,725.50p 1,738.00p 1034527
20/04/2018 1,721.50p 1,746.00p 1,704.50p 1,735.00p 1300881
19/04/2018 1,729.50p 1,733.50p 1,711.00p 1,714.50p 1132310
18/04/2018 1,732.50p 1,737.00p 1,720.00p 1,730.00p 1348858
17/04/2018 1,721.00p 1,728.50p 1,705.50p 1,725.50p 3373838
16/04/2018 1,735.50p 1,743.00p 1,723.00p 1,723.50p 930589
13/04/2018 1,719.50p 1,745.50p 1,710.00p 1,732.50p 1055584
12/04/2018 1,716.50p 1,733.50p 1,708.00p 1,718.00p 1038449
11/04/2018 1,710.00p 1,723.50p 1,704.00p 1,720.00p 1003024
10/04/2018 1,713.50p 1,736.50p 1,691.00p 1,715.00p 1953499
09/04/2018 1,679.00p 1,698.50p 1,673.50p 1,692.00p 1576744
06/04/2018 1,699.00p 1,702.00p 1,670.50p 1,676.50p 2206434
05/04/2018 1,725.00p 1,725.00p 1,670.00p 1,704.50p 1882552
04/04/2018 1,704.50p 1,723.00p 1,690.00p 1,705.00p 1494050
03/04/2018 1,684.00p 1,725.50p 1,675.50p 1,701.50p 1714153
29/03/2018 1,693.50p 1,721.00p 1,693.50p 1,696.00p 2091836
28/03/2018 1,696.00p 1,702.00p 1,666.00p 1,697.50p 2035417
27/03/2018 1,680.00p 1,683.50p 1,664.00p 1,670.00p 999545
26/03/2018 1,653.00p 1,667.00p 1,643.50p 1,653.00p 861309
23/03/2018 1,642.00p 1,655.00p 1,611.00p 1,653.00p 2024861
22/03/2018 1,669.00p 1,692.50p 1,646.71p 1,656.00p 1407472
21/03/2018 1,676.00p 1,688.50p 1,674.00p 1,678.50p 1220665
20/03/2018 1,675.00p 1,690.00p 1,665.00p 1,678.50p 1431394
19/03/2018 1,667.50p 1,682.00p 1,656.00p 1,670.00p 1141850
16/03/2018 1,651.50p 1,676.00p 1,650.50p 1,669.00p 2825789
15/03/2018 1,657.00p 1,665.00p 1,647.50p 1,657.00p 1006111
14/03/2018 1,649.50p 1,659.50p 1,637.00p 1,654.00p 1864355
13/03/2018 1,655.00p 1,668.50p 1,640.50p 1,649.00p 1382911
12/03/2018 1,671.00p 1,672.50p 1,624.00p 1,660.00p 2002361
09/03/2018 1,644.00p 1,674.50p 1,628.00p 1,667.50p 1595703
08/03/2018 1,641.00p 1,647.00p 1,617.50p 1,644.00p 1672855
07/03/2018 1,637.00p 1,643.50p 1,619.00p 1,638.00p 2327337
06/03/2018 1,660.50p 1,689.00p 1,642.50p 1,647.00p 2358116
05/03/2018 1,640.00p 1,658.00p 1,633.50p 1,650.50p 2228110
02/03/2018 1,581.00p 1,674.50p 1,578.00p 1,634.50p 3199426
01/03/2018 1,535.50p 1,642.00p 1,531.00p 1,592.00p 4440654
28/02/2018 1,532.50p 1,548.00p 1,526.50p 1,533.50p 1247528
27/02/2018 1,552.50p 1,556.50p 1,538.00p 1,538.00p 925463
26/02/2018 1,543.00p 1,552.50p 1,539.00p 1,546.50p 1030061
23/02/2018 1,559.00p 1,559.00p 1,534.00p 1,540.50p 947174
22/02/2018 1,560.00p 1,561.00p 1,533.50p 1,552.50p 1137464
21/02/2018 1,555.50p 1,581.00p 1,553.00p 1,565.50p 1082566
20/02/2018 1,544.50p 1,566.00p 1,544.00p 1,560.50p 994829
19/02/2018 1,556.50p 1,556.50p 1,535.50p 1,541.00p 619163
16/02/2018 1,561.50p 1,565.00p 1,544.00p 1,552.00p 1132456
15/02/2018 1,551.50p 1,555.50p 1,543.50p 1,555.00p 849213
14/02/2018 1,522.50p 1,549.00p 1,519.50p 1,543.00p 1468155
13/02/2018 1,516.00p 1,537.50p 1,509.50p 1,509.50p 1788225
12/02/2018 1,508.00p 1,526.50p 1,498.00p 1,520.00p 1897694
09/02/2018 1,535.50p 1,543.50p 1,491.50p 1,498.00p 2653049
08/02/2018 1,559.50p 1,564.50p 1,543.50p 1,543.50p 2242249
07/02/2018 1,563.50p 1,580.00p 1,546.50p 1,570.00p 2021606
06/02/2018 1,497.50p 1,568.50p 1,481.50p 1,541.00p 4266665
05/02/2018 1,551.00p 1,560.00p 1,528.00p 1,553.50p 2511266
02/02/2018 1,567.50p 1,579.00p 1,561.00p 1,562.50p 2093509
01/02/2018 1,586.00p 1,589.50p 1,564.28p 1,567.00p 2021363
31/01/2018 1,601.00p 1,607.50p 1,576.00p 1,579.00p 2648297
30/01/2018 1,612.50p 1,618.90p 1,585.00p 1,591.00p 2397908
29/01/2018 1,618.00p 1,637.01p 1,613.25p 1,614.00p 1970369
26/01/2018 1,610.00p 1,628.50p 1,603.50p 1,611.50p 1529833
25/01/2018 1,614.50p 1,628.50p 1,593.00p 1,602.50p 2408000
24/01/2018 1,628.00p 1,662.50p 1,621.00p 1,621.00p 2440731
23/01/2018 1,603.00p 1,643.00p 1,584.00p 1,625.50p 2386929
22/01/2018 1,594.50p 1,625.00p 1,594.50p 1,599.50p 1819003
19/01/2018 1,595.50p 1,610.00p 1,590.68p 1,596.50p 2456426
18/01/2018 1,619.50p 1,631.50p 1,576.50p 1,588.50p 3504048
17/01/2018 1,695.50p 1,711.50p 1,618.00p 1,619.00p 5407630
16/01/2018 1,778.00p 1,790.00p 1,772.00p 1,785.00p 2283515
15/01/2018 1,791.00p 1,792.50p 1,771.00p 1,771.00p 1219109
12/01/2018 1,781.50p 1,817.50p 1,781.50p 1,791.00p 1895393
11/01/2018 1,779.00p 1,783.50p 1,764.00p 1,779.50p 1219708
10/01/2018 1,779.00p 1,786.50p 1,764.50p 1,779.50p 942086
09/01/2018 1,769.00p 1,794.50p 1,769.00p 1,777.00p 1363123
08/01/2018 1,785.00p 1,800.00p 1,765.10p 1,770.00p 1250359
05/01/2018 1,758.00p 1,789.35p 1,758.00p 1,782.50p 1551665
04/01/2018 1,789.50p 1,791.00p 1,749.00p 1,753.50p 2764046
03/01/2018 1,779.50p 1,806.50p 1,779.50p 1,789.50p 1205268
02/01/2018 1,794.00p 1,797.50p 1,772.00p 1,783.00p 1601368
29/12/2017 1,795.00p 1,801.00p 1,782.50p 1,792.00p 545608
28/12/2017 1,794.00p 1,796.00p 1,785.00p 1,790.00p 686778
27/12/2017 1,765.00p 1,794.00p 1,761.00p 1,792.00p 1039554
22/12/2017 1,746.00p 1,771.00p 1,740.00p 1,759.00p 437224
21/12/2017 1,715.00p 1,756.00p 1,715.00p 1,754.00p 1494551
20/12/2017 1,764.00p 1,775.00p 1,750.00p 1,759.00p 1390234
19/12/2017 1,753.00p 1,768.00p 1,750.00p 1,761.00p 1042671
18/12/2017 1,724.00p 1,760.00p 1,717.00p 1,756.00p 1079203
15/12/2017 1,723.00p 1,732.00p 1,708.00p 1,723.00p 2443443
14/12/2017 1,728.00p 1,748.00p 1,712.14p 1,731.00p 1495210
13/12/2017 1,731.00p 1,739.00p 1,717.00p 1,727.00p 1085736
12/12/2017 1,735.00p 1,740.00p 1,708.00p 1,726.00p 1386215
11/12/2017 1,742.00p 1,746.00p 1,729.00p 1,738.00p 1328903
08/12/2017 1,720.00p 1,747.00p 1,720.00p 1,736.00p 1381939
07/12/2017 1,741.00p 1,742.00p 1,720.00p 1,720.00p 1249182
06/12/2017 1,715.00p 1,741.00p 1,712.00p 1,739.00p 1154512
05/12/2017 1,728.00p 1,731.00p 1,703.00p 1,728.00p 1689579
04/12/2017 1,724.00p 1,734.00p 1,713.00p 1,720.00p 1242524
01/12/2017 1,709.00p 1,721.00p 1,692.00p 1,703.00p 2284217
30/11/2017 1,717.00p 1,727.00p 1,709.00p 1,716.00p 3048378
29/11/2017 1,724.00p 1,746.00p 1,717.00p 1,724.00p 1670342
28/11/2017 1,753.00p 1,754.00p 1,731.00p 1,739.00p 1254045
27/11/2017 1,742.00p 1,763.50p 1,738.00p 1,749.00p 1354591
24/11/2017 1,750.00p 1,754.00p 1,733.79p 1,740.00p 736229
23/11/2017 1,729.00p 1,753.00p 1,720.00p 1,748.00p 967305
22/11/2017 1,761.00p 1,764.00p 1,734.00p 1,736.00p 1072940
21/11/2017 1,753.00p 1,762.00p 1,732.00p 1,761.00p 1687655
20/11/2017 1,745.00p 1,757.00p 1,745.00p 1,749.00p 1304922
17/11/2017 1,740.00p 1,757.00p 1,732.00p 1,749.00p 1158390

*Close Price adjusted for both dividends and splits