UK markets close in 7 hours 31 minutes

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
726.12-17.88 (-2.40%)
As of 08:43AM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024748.60748.60715.00726.12726.12457,993
15 Jul 2024------
12 Jul 2024880.80892.40870.20886.60886.601,213,674
11 Jul 2024868.60875.60853.40875.60875.601,171,379
10 Jul 2024860.00873.80852.20860.80860.801,560,406
09 Jul 2024896.80902.00848.40857.40857.403,067,176
08 Jul 2024884.00908.80873.00898.20898.202,704,948
05 Jul 2024882.00899.20873.00888.80888.801,524,450
04 Jul 2024881.20892.00871.80878.40878.401,185,613
03 Jul 2024858.00878.00851.20877.20877.203,563,243
02 Jul 2024853.00867.80844.60847.60847.601,715,429
01 Jul 2024899.00901.40852.00862.60862.602,516,115
28 Jun 2024899.20903.47877.80877.80877.801,878,848
27 Jun 2024924.80937.80898.20899.80899.804,740,176
27 Jun 202442.7 Dividend
26 Jun 2024973.20991.20961.80961.80919.104,934,532
25 Jun 20241,020.001,030.00970.20972.60929.424,964,920
24 Jun 2024993.201,020.00966.201,018.00972.802,296,539
21 Jun 2024972.40990.11966.20985.00941.274,762,845
20 Jun 2024962.60982.40958.40972.20929.046,158,532
19 Jun 2024982.00984.60964.20964.20921.39951,306
18 Jun 2024993.00995.40977.80979.80936.301,248,466
17 Jun 2024991.20994.60969.60985.80942.031,673,167
14 Jun 20241,024.501,031.50973.40980.20936.682,535,999
13 Jun 20241,028.001,045.501,020.501,023.50978.062,303,726
12 Jun 20241,008.001,066.001,002.501,031.00985.232,661,604
11 Jun 20241,016.001,026.001,003.501,009.50964.681,375,370
10 Jun 20241,022.501,038.501,014.301,019.50974.241,097,363
07 Jun 20241,042.501,051.001,019.501,032.00986.183,403,569
06 Jun 20241,032.501,050.001,020.501,042.50996.22852,294
05 Jun 20241,041.001,044.501,025.501,027.00981.411,270,034
04 Jun 20241,041.001,051.411,034.501,037.00990.961,261,023
03 Jun 20241,048.001,060.011,036.501,045.50999.081,360,045
31 May 20241,051.001,060.501,033.501,035.00989.054,975,383
30 May 20241,024.501,054.001,016.001,054.001,007.211,360,355
29 May 20241,030.501,035.201,021.001,026.00980.451,584,612
28 May 20241,040.001,060.501,029.001,034.00988.091,280,094
24 May 20241,039.501,057.501,031.001,035.50989.532,111,119
23 May 20241,048.501,055.501,039.501,051.001,004.341,221,625
22 May 20241,050.501,067.001,034.001,049.001,002.431,599,742
21 May 20241,057.001,073.501,038.501,060.501,013.425,296,598
20 May 20241,099.001,102.001,066.681,067.001,019.631,533,135
17 May 20241,142.001,162.001,093.501,100.001,051.163,898,413
16 May 20241,085.001,140.001,080.501,140.001,089.394,281,410
15 May 20241,155.001,200.501,102.001,102.001,053.084,030,120
14 May 20241,166.001,214.501,158.001,188.501,135.741,474,333
13 May 20241,175.001,183.501,157.501,165.001,113.282,321,509
10 May 20241,180.501,190.001,154.001,175.001,122.831,708,347
09 May 20241,150.001,166.001,141.501,161.001,109.461,505,927
08 May 20241,153.501,157.501,138.501,150.501,099.421,817,045
07 May 20241,193.001,202.501,151.001,151.001,099.901,362,844
03 May 20241,158.001,189.001,143.001,180.001,127.611,029,392
02 May 20241,143.001,155.001,138.501,150.001,098.941,493,707
01 May 20241,148.001,169.501,142.001,142.001,091.30416,052
30 Apr 20241,161.001,169.001,145.001,150.501,099.42873,375
29 Apr 20241,160.001,167.501,144.501,155.501,104.20632,214
26 Apr 20241,156.501,174.721,142.561,152.001,100.861,240,086
25 Apr 20241,136.501,151.501,132.501,144.501,093.691,599,130
24 Apr 20241,151.001,155.001,123.351,134.501,084.132,377,997
23 Apr 20241,165.501,169.501,154.501,164.501,112.801,171,938
22 Apr 20241,146.501,168.501,141.501,157.501,106.112,293,265
19 Apr 20241,117.501,132.001,103.501,132.001,081.741,945,618
18 Apr 20241,152.501,153.501,117.511,122.001,072.191,128,408
17 Apr 20241,140.001,167.001,139.501,146.001,095.122,248,964
16 Apr 20241,147.501,161.001,134.001,135.001,084.612,712,671
15 Apr 20241,166.001,191.761,160.001,165.501,113.76928,993
12 Apr 20241,190.001,202.501,163.001,169.501,117.581,298,593
11 Apr 20241,196.501,203.501,180.001,190.001,137.171,268,432
10 Apr 20241,201.501,241.501,193.501,199.001,145.772,604,327
09 Apr 20241,184.501,209.001,172.501,188.501,135.742,684,068
08 Apr 20241,160.501,190.001,158.501,190.001,137.171,244,139
05 Apr 20241,164.501,168.501,151.501,159.501,108.023,681,938
04 Apr 20241,187.001,192.501,177.501,182.001,129.521,569,268
03 Apr 20241,201.001,201.001,167.501,185.501,132.873,441,722
02 Apr 20241,200.001,221.001,171.501,171.501,119.492,447,998
28 Mar 20241,228.001,244.001,213.001,213.001,159.151,728,566
27 Mar 20241,219.501,237.001,207.501,231.501,176.832,789,445
26 Mar 20241,184.501,222.501,183.501,219.001,164.882,170,176
25 Mar 20241,178.501,211.001,172.001,199.501,146.251,525,935
22 Mar 20241,184.501,206.001,176.001,183.501,130.961,368,917
21 Mar 20241,211.001,228.001,186.001,190.001,137.171,907,729
20 Mar 20241,172.001,201.001,156.001,189.501,136.693,504,818
19 Mar 20241,250.501,254.001,218.501,230.001,175.392,083,144
18 Mar 20241,273.501,285.501,249.501,256.001,200.241,642,320
15 Mar 20241,260.001,277.501,247.501,269.501,213.142,813,882
14 Mar 20241,267.001,300.481,257.001,260.001,204.061,311,879
13 Mar 20241,257.001,268.001,242.991,259.501,203.581,095,197
12 Mar 20241,259.001,266.011,245.501,257.501,201.672,093,872
11 Mar 20241,240.001,256.001,234.701,247.501,192.121,213,086
08 Mar 20241,256.001,264.501,241.471,258.001,202.151,092,423
07 Mar 20241,250.001,270.501,222.501,256.501,200.723,267,311
06 Mar 20241,260.501,291.501,256.501,269.001,212.661,578,326
05 Mar 20241,244.501,267.001,237.501,267.001,210.751,005,239
04 Mar 20241,280.501,282.791,252.501,256.001,200.241,418,264
01 Mar 20241,288.001,300.501,277.821,287.001,229.861,153,748
29 Feb 20241,282.001,295.001,272.501,285.001,227.952,989,810
28 Feb 20241,314.001,316.501,267.001,276.001,219.351,501,162
27 Feb 20241,287.001,337.001,280.001,311.501,253.272,203,616
26 Feb 20241,299.501,305.001,268.001,287.001,229.861,452,770
23 Feb 20241,310.501,323.501,300.501,304.001,246.112,335,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...