UK Markets close in 3 hrs 27 mins

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,443.00-18.00 (-0.73%)
As of 12:47PM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20232,460.002,465.252,430.002,443.002,443.00171,471
31 Jan 2023------
30 Jan 20232,418.002,473.002,411.602,460.002,460.002,899,954
27 Jan 20232,400.002,448.002,360.002,433.002,433.001,319,971
26 Jan 20232,396.002,407.002,367.002,394.002,394.001,353,811
25 Jan 20232,380.002,398.502,351.002,378.002,378.001,889,294
24 Jan 20232,371.002,396.002,351.002,381.002,381.002,902,064
23 Jan 20232,362.002,382.002,338.002,364.002,364.001,211,683
20 Jan 20232,320.002,371.002,310.002,358.002,358.001,654,332
19 Jan 20232,311.002,317.222,268.002,303.002,303.001,862,934
18 Jan 20232,222.002,342.652,219.002,317.002,317.002,504,629
17 Jan 20232,261.002,284.002,233.002,243.002,243.003,829,941
16 Jan 20232,270.002,282.002,252.002,273.002,273.001,478,018
13 Jan 20232,225.002,286.002,215.002,267.002,267.002,864,975
12 Jan 20232,245.002,265.002,242.002,252.002,252.002,070,733
11 Jan 20232,230.002,258.002,217.002,244.002,244.002,681,020
10 Jan 20232,201.002,238.002,201.002,238.002,238.002,024,472
09 Jan 20232,205.002,221.002,187.002,212.002,212.001,621,477
06 Jan 20232,207.002,216.002,179.002,200.002,200.001,851,129
05 Jan 20232,175.002,209.002,163.002,193.002,193.001,314,550
04 Jan 20232,075.002,191.002,075.002,182.002,182.001,596,915
03 Jan 20232,044.002,087.002,044.002,067.002,067.002,455,070
30 Dec 20222,045.002,048.002,027.002,030.002,030.00400,926
29 Dec 20222,029.002,053.002,017.002,053.002,053.001,479,713
28 Dec 20222,009.002,053.002,007.002,035.002,035.00933,507
23 Dec 20222,019.002,028.402,004.002,004.002,004.00689,463
22 Dec 20222,032.002,041.002,011.002,018.002,018.001,963,434
21 Dec 20222,013.002,038.002,012.512,028.002,028.002,614,319
20 Dec 20222,001.002,033.001,997.502,002.002,002.002,056,689
19 Dec 20222,041.002,057.002,033.002,033.002,033.001,344,416
16 Dec 20222,071.002,079.002,027.002,040.002,040.004,122,637
15 Dec 20222,096.002,101.502,048.002,069.002,069.002,209,910
14 Dec 20222,125.002,136.002,110.002,136.002,136.001,102,795
13 Dec 20222,129.002,140.002,110.002,129.002,129.001,985,924
12 Dec 20222,127.002,153.002,116.002,116.002,116.001,831,642
09 Dec 20222,122.002,154.002,120.002,137.002,137.00888,440
08 Dec 20222,117.002,128.002,104.002,113.002,113.001,455,818
07 Dec 20222,126.002,144.002,112.002,112.002,112.001,715,980
06 Dec 20222,114.002,137.002,114.002,133.002,133.001,659,435
05 Dec 20222,135.002,161.002,115.002,124.002,124.002,227,056
02 Dec 20222,140.002,174.002,138.002,164.002,164.00927,943
01 Dec 20222,193.002,193.002,144.002,151.002,151.001,621,608
30 Nov 20222,159.002,182.002,150.002,177.002,177.002,551,037
29 Nov 20222,126.002,153.002,126.002,140.002,140.001,677,871
28 Nov 20222,084.002,123.002,077.002,111.002,111.00887,624
25 Nov 20222,072.002,115.002,072.002,113.002,113.001,692,944
24 Nov 20222,098.002,105.002,084.002,094.002,094.001,291,026
23 Nov 20222,101.002,104.002,079.002,101.002,101.001,098,489
22 Nov 20222,080.002,096.002,055.002,091.002,091.001,101,160
21 Nov 20222,075.002,116.002,067.002,081.002,081.001,362,540
18 Nov 20222,051.002,115.002,048.002,098.002,098.002,782,962
17 Nov 20221,980.002,059.001,973.002,043.002,043.003,396,086
16 Nov 20222,035.002,051.001,993.002,003.002,003.004,145,877
15 Nov 20222,039.002,056.002,024.002,033.002,033.002,773,332
14 Nov 20222,010.002,035.001,996.612,030.002,030.001,227,379
11 Nov 20222,030.002,072.001,993.502,013.002,013.001,517,031
10 Nov 20221,955.001,997.501,934.201,975.501,975.501,483,076
09 Nov 20221,965.001,985.001,962.501,972.001,972.001,107,284
08 Nov 20221,923.501,996.501,919.001,975.501,975.502,297,640
07 Nov 20221,920.501,966.001,904.001,949.001,949.001,915,151
04 Nov 20221,876.001,955.701,860.501,933.501,933.502,532,196
03 Nov 20221,820.001,845.501,791.001,845.501,845.501,733,410
02 Nov 20221,856.501,877.001,830.001,830.501,830.501,214,669
01 Nov 20221,838.001,866.501,834.001,851.501,851.501,071,104
31 Oct 20221,822.501,828.001,802.001,815.001,815.001,658,270
28 Oct 20221,850.001,869.501,811.001,817.001,817.001,428,947
27 Oct 20221,871.501,888.501,859.001,870.501,870.50743,463
26 Oct 20221,876.501,885.001,850.001,881.001,881.00672,658
25 Oct 20221,841.001,884.001,833.501,877.501,877.501,281,992
24 Oct 20221,828.501,868.001,805.501,828.001,828.002,190,058
21 Oct 20221,863.001,871.001,829.501,840.001,840.001,104,776
20 Oct 20221,860.001,905.001,855.501,881.001,881.001,828,733
19 Oct 20221,874.001,884.001,857.501,860.001,860.001,016,253
18 Oct 20221,896.501,912.501,872.001,872.501,872.506,396,838
17 Oct 20221,843.001,903.501,829.001,884.001,884.001,519,613
14 Oct 20221,880.001,882.021,799.501,841.501,841.501,685,179
13 Oct 20221,860.501,878.001,807.501,855.001,855.00964,185
12 Oct 20221,866.501,902.501,854.001,871.001,871.001,447,802
11 Oct 20221,854.501,889.001,835.501,865.501,865.502,014,157
10 Oct 20221,876.501,886.501,838.001,867.001,867.001,275,311
07 Oct 20221,914.001,922.501,890.001,900.001,900.00864,053
06 Oct 20221,920.001,940.501,898.001,912.501,912.501,160,524
05 Oct 20221,902.001,921.001,886.001,909.001,909.001,081,434
04 Oct 20221,872.501,913.001,849.501,911.501,911.501,572,066
03 Oct 20221,792.501,845.501,773.001,845.501,845.501,764,957
30 Sept 20221,740.001,808.001,728.591,808.001,808.002,889,293
29 Sept 20221,776.501,787.391,699.501,734.001,734.002,436,049
28 Sept 20221,713.501,777.001,700.001,776.501,776.504,946,926
27 Sept 20221,665.001,733.001,660.001,684.501,684.501,738,232
26 Sept 20221,640.501,675.501,629.001,636.091,636.091,463,764
23 Sept 20221,720.501,721.001,634.001,639.001,639.003,477,671
22 Sept 20221,720.001,748.001,713.001,718.001,718.001,014,820
21 Sept 20221,759.001,759.001,704.501,744.001,744.00910,611
20 Sept 20221,729.501,769.501,713.001,722.001,722.00955,155
16 Sept 20221,713.501,728.501,702.501,724.001,724.001,833,033
15 Sept 20221,774.001,782.001,716.001,729.501,729.50946,463
14 Sept 20221,762.001,790.001,750.001,772.001,772.00867,667
13 Sept 20221,791.501,815.501,771.501,773.001,773.00981,083
12 Sept 20221,743.001,778.501,723.631,773.001,773.001,078,595
09 Sept 20221,712.501,721.501,704.001,711.501,711.50878,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...