BRBY.L - Burberry Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20201,621.501,732.001,612.501,721.001,721.002,461,337
04 Jun 20201,625.001,643.501,604.121,640.001,640.001,269,748
03 Jun 20201,590.001,649.001,554.501,640.001,640.001,376,683
02 Jun 20201,530.001,579.501,520.501,575.501,575.501,473,684
01 Jun 20201,520.001,520.001,453.001,515.001,515.001,033,555
29 May 20201,565.001,565.691,495.501,495.501,495.503,077,356
28 May 20201,491.001,599.501,473.501,583.501,583.502,134,083
27 May 20201,480.001,483.001,436.001,480.001,480.002,545,040
26 May 20201,458.001,499.001,442.501,463.501,463.502,463,052
22 May 20201,391.501,455.001,374.501,420.001,420.003,877,686
21 May 20201,370.501,412.501,357.501,375.001,375.001,206,224
20 May 20201,404.001,409.501,348.501,381.501,381.501,566,810
19 May 20201,415.501,446.501,398.001,416.501,416.501,703,180
18 May 20201,338.001,399.961,338.001,394.001,394.001,105,522
15 May 20201,298.001,324.501,295.001,319.001,319.001,837,723
14 May 20201,336.001,355.501,256.001,298.001,298.001,388,808
13 May 20201,365.001,373.001,331.501,359.501,359.502,122,227
12 May 20201,371.001,402.451,360.001,380.001,380.001,539,818
11 May 20201,394.501,419.501,361.501,371.501,371.501,061,752
07 May 20201,348.501,408.611,345.001,385.001,385.001,578,344
06 May 20201,345.501,351.501,331.001,335.001,335.00936,088
05 May 20201,342.501,353.001,329.501,348.001,348.001,657,269
04 May 20201,373.501,384.501,317.001,329.001,329.001,230,871
01 May 20201,362.001,376.501,349.501,376.501,376.50907,267
30 Apr 20201,453.501,486.501,373.501,390.001,390.002,283,022
29 Apr 20201,396.501,451.501,374.501,442.001,442.001,267,415
28 Apr 20201,348.001,408.501,348.001,394.501,394.502,340,476
27 Apr 20201,313.501,369.001,307.501,347.501,347.501,809,216
24 Apr 20201,300.001,321.001,260.001,291.001,291.002,123,651
23 Apr 20201,354.501,368.001,316.001,339.501,339.502,924,197
22 Apr 20201,393.001,399.501,343.501,349.001,349.002,325,245
21 Apr 20201,424.501,433.501,388.001,389.001,389.001,415,187
20 Apr 20201,482.001,495.001,439.501,454.001,454.00688,017
17 Apr 20201,459.001,494.001,443.501,471.501,471.501,754,264
16 Apr 20201,409.501,429.501,378.001,400.001,400.002,361,298
15 Apr 20201,422.001,472.001,395.501,400.501,400.502,345,809
14 Apr 20201,472.001,483.501,436.501,437.001,437.002,115,285
09 Apr 20201,445.001,498.501,428.501,463.501,463.501,808,775
08 Apr 20201,380.001,432.001,367.001,429.001,429.001,709,038
07 Apr 20201,370.501,444.981,360.501,394.501,394.501,722,235
06 Apr 20201,282.001,342.001,282.001,330.001,330.002,367,159
03 Apr 20201,246.001,282.001,234.501,250.001,250.001,685,642
02 Apr 20201,234.001,283.501,220.501,248.001,248.002,029,414
01 Apr 20201,286.001,300.001,209.001,235.001,235.002,129,382
31 Mar 20201,315.501,376.501,258.001,324.501,324.501,850,164
30 Mar 20201,311.001,376.501,254.501,310.001,310.001,564,363
27 Mar 20201,355.501,376.501,295.501,325.501,325.502,531,462
26 Mar 20201,300.001,394.001,283.501,394.001,394.001,964,560
25 Mar 20201,290.001,452.501,275.001,354.501,354.503,143,808
24 Mar 20201,134.001,250.001,107.501,250.001,250.003,501,192
23 Mar 20201,081.501,130.501,071.001,085.001,085.003,827,999
20 Mar 20201,190.501,216.501,127.001,159.001,159.004,734,407
19 Mar 20201,085.001,187.001,017.001,138.501,138.503,326,763
18 Mar 20201,190.001,205.001,096.501,103.001,103.004,010,897
17 Mar 20201,279.001,303.001,155.001,221.501,221.502,537,300
16 Mar 20201,276.001,302.501,220.001,242.001,242.003,764,041
13 Mar 20201,390.001,460.501,310.631,386.501,386.503,089,955
12 Mar 20201,367.501,375.501,293.001,305.501,305.503,040,577
11 Mar 20201,547.001,551.001,436.501,446.001,446.003,000,852
10 Mar 20201,520.001,588.501,512.501,520.501,520.502,764,068
09 Mar 20201,500.001,541.501,454.001,510.501,510.502,240,892
06 Mar 20201,623.501,644.271,570.001,598.001,598.002,540,829
05 Mar 20201,713.001,730.001,629.501,664.501,664.502,240,452
04 Mar 20201,705.001,720.001,682.001,704.001,704.002,172,951
03 Mar 20201,688.501,736.501,666.761,702.501,702.502,600,335
02 Mar 20201,719.001,724.501,572.001,661.001,661.004,209,608
28 Feb 20201,605.501,675.561,581.001,649.001,649.003,586,992
27 Feb 20201,690.001,725.001,648.001,675.501,675.503,437,637
26 Feb 20201,730.001,751.501,685.501,751.501,751.502,536,856
25 Feb 20201,800.001,806.501,747.501,754.001,754.002,398,949
24 Feb 20201,806.001,807.001,748.501,795.001,795.003,170,535
21 Feb 20201,892.501,898.001,844.001,870.501,870.502,177,209
20 Feb 20202,023.002,023.001,920.001,920.001,920.001,553,300
19 Feb 20201,991.502,017.001,964.002,013.002,013.001,500,221
18 Feb 20201,979.501,998.501,937.001,978.501,978.503,661,239
17 Feb 20202,011.002,018.001,998.002,006.002,006.00751,523
14 Feb 20202,025.002,032.001,998.501,998.501,998.501,303,624
13 Feb 20202,019.002,043.001,996.002,025.002,025.001,090,959
12 Feb 20201,993.002,043.001,927.812,041.002,041.001,417,803
11 Feb 20202,009.002,027.001,979.501,985.501,985.501,059,769
10 Feb 20201,997.502,008.001,988.501,996.001,996.001,057,784
07 Feb 20201,921.002,015.001,921.002,015.002,015.002,277,614
06 Feb 20202,065.002,065.002,017.002,017.002,017.001,288,458
05 Feb 20202,022.002,075.002,001.002,034.002,034.004,631,207
04 Feb 20202,009.002,044.002,001.002,025.002,025.001,606,849
03 Feb 20201,966.501,997.001,947.601,979.001,979.001,253,850
31 Jan 20202,024.002,026.001,953.001,953.001,953.001,565,463
30 Jan 20202,000.002,024.001,986.002,015.002,015.002,088,220
29 Jan 20202,018.002,051.001,982.502,024.002,024.001,754,010
28 Jan 20201,999.002,019.001,918.002,010.002,010.002,407,626
27 Jan 20201,994.002,025.001,979.501,998.501,998.503,087,825
24 Jan 20202,122.002,137.002,087.002,099.002,099.002,174,497
23 Jan 20202,130.002,140.002,092.002,094.002,094.001,948,577
22 Jan 20202,280.002,284.002,147.762,150.002,150.002,323,121
21 Jan 20202,240.002,268.002,167.002,263.002,263.002,021,061
20 Jan 20202,333.002,333.002,264.002,277.002,277.00969,908
17 Jan 20202,334.002,340.002,303.002,329.002,329.001,606,072
16 Jan 20202,319.002,328.002,288.002,310.002,310.001,186,567
15 Jan 20202,285.002,329.002,267.722,313.002,313.002,576,797
14 Jan 20202,230.002,278.502,221.002,271.002,271.001,633,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more