Burberry Group plc (BRBY.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 09:47AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 1,820.50 | 1,875.00 | 1,820.00 | 1,873.06 | 1,873.06 | 150,408 |
| 06 Dec 2021 | 1,769.00 | 1,843.00 | 1,769.00 | 1,832.00 | 1,832.00 | 1,201,357 |
| 03 Dec 2021 | 1,778.50 | 1,786.00 | 1,744.00 | 1,765.50 | 1,765.50 | 1,370,579 |
| 02 Dec 2021 | 1,765.00 | 1,777.75 | 1,755.00 | 1,767.50 | 1,767.50 | 805,663 |
| 01 Dec 2021 | 1,759.50 | 1,784.73 | 1,741.50 | 1,782.50 | 1,782.50 | 1,371,644 |
| 30 Nov 2021 | 1,765.50 | 1,785.50 | 1,748.02 | 1,757.50 | 1,757.50 | 1,900,970 |
| 29 Nov 2021 | 1,814.00 | 1,829.50 | 1,789.00 | 1,795.00 | 1,795.00 | 1,446,378 |
| 26 Nov 2021 | 1,808.00 | 1,839.00 | 1,781.00 | 1,782.50 | 1,782.50 | 2,804,774 |
| 25 Nov 2021 | 1,913.00 | 1,918.00 | 1,887.00 | 1,897.00 | 1,897.00 | 503,206 |
| 24 Nov 2021 | 1,902.00 | 1,908.46 | 1,874.00 | 1,902.00 | 1,902.00 | 836,072 |
| 23 Nov 2021 | 1,902.00 | 1,928.50 | 1,876.50 | 1,897.50 | 1,897.50 | 913,930 |
| 22 Nov 2021 | 1,953.00 | 1,953.00 | 1,906.28 | 1,917.00 | 1,917.00 | 937,759 |
| 19 Nov 2021 | 1,965.00 | 1,997.00 | 1,912.00 | 1,933.00 | 1,933.00 | 2,051,415 |
| 18 Nov 2021 | 1,925.00 | 1,954.50 | 1,920.00 | 1,949.50 | 1,949.50 | 1,067,179 |
| 17 Nov 2021 | 1,980.50 | 1,980.50 | 1,918.50 | 1,924.00 | 1,924.00 | 994,072 |
| 16 Nov 2021 | 1,954.00 | 1,974.00 | 1,949.00 | 1,965.00 | 1,965.00 | 1,016,638 |
| 15 Nov 2021 | 1,934.50 | 1,979.50 | 1,934.17 | 1,950.00 | 1,950.00 | 1,995,712 |
| 12 Nov 2021 | 1,880.00 | 1,952.00 | 1,865.88 | 1,936.50 | 1,936.50 | 3,075,112 |
| 11 Nov 2021 | 1,857.00 | 1,875.00 | 1,767.50 | 1,861.50 | 1,861.50 | 3,771,312 |
| 10 Nov 2021 | 1,978.00 | 1,988.00 | 1,936.61 | 1,967.00 | 1,967.00 | 1,638,167 |
| 09 Nov 2021 | 1,984.00 | 2,007.00 | 1,971.50 | 1,987.00 | 1,987.00 | 978,680 |
| 08 Nov 2021 | 2,004.00 | 2,020.00 | 1,988.50 | 1,993.00 | 1,993.00 | 1,242,106 |
| 05 Nov 2021 | 1,963.00 | 2,009.85 | 1,957.00 | 2,008.00 | 2,008.00 | 995,145 |
| 04 Nov 2021 | 1,942.50 | 1,964.50 | 1,921.50 | 1,964.50 | 1,964.50 | 1,148,005 |
| 03 Nov 2021 | 1,900.00 | 1,928.50 | 1,895.71 | 1,928.50 | 1,928.50 | 1,069,258 |
| 02 Nov 2021 | 1,947.50 | 1,947.50 | 1,900.00 | 1,903.00 | 1,903.00 | 838,848 |
| 01 Nov 2021 | 1,943.00 | 1,947.00 | 1,904.00 | 1,942.00 | 1,942.00 | 553,747 |
| 29 Oct 2021 | 1,918.50 | 1,931.00 | 1,904.00 | 1,929.00 | 1,929.00 | 1,121,643 |
| 28 Oct 2021 | 1,890.00 | 1,928.00 | 1,884.50 | 1,928.00 | 1,928.00 | 1,050,202 |
| 27 Oct 2021 | 1,893.50 | 1,901.50 | 1,876.50 | 1,892.50 | 1,892.50 | 778,281 |
| 26 Oct 2021 | 1,890.50 | 1,917.50 | 1,885.00 | 1,900.00 | 1,900.00 | 796,076 |
| 25 Oct 2021 | 1,897.00 | 1,901.50 | 1,867.50 | 1,889.50 | 1,889.50 | 692,962 |
| 22 Oct 2021 | 1,890.00 | 1,909.00 | 1,876.50 | 1,896.00 | 1,896.00 | 1,436,087 |
| 21 Oct 2021 | 1,862.50 | 1,890.50 | 1,848.00 | 1,874.00 | 1,874.00 | 882,625 |
| 20 Oct 2021 | 1,900.00 | 1,908.00 | 1,825.00 | 1,872.50 | 1,872.50 | 1,284,697 |
| 19 Oct 2021 | 1,850.00 | 1,859.50 | 1,829.50 | 1,830.00 | 1,830.00 | 780,169 |
| 18 Oct 2021 | 1,864.50 | 1,868.00 | 1,822.82 | 1,836.50 | 1,836.50 | 929,268 |
| 15 Oct 2021 | 1,914.50 | 1,922.00 | 1,861.50 | 1,872.50 | 1,872.50 | 745,046 |
| 14 Oct 2021 | 1,877.50 | 1,915.50 | 1,859.00 | 1,908.50 | 1,908.50 | 1,191,458 |
| 13 Oct 2021 | 1,795.00 | 1,862.50 | 1,790.00 | 1,859.50 | 1,859.50 | 1,224,656 |
| 12 Oct 2021 | 1,794.50 | 1,825.50 | 1,790.00 | 1,800.00 | 1,800.00 | 734,023 |
| 11 Oct 2021 | 1,825.00 | 1,833.50 | 1,806.00 | 1,821.50 | 1,821.50 | 857,540 |
| 08 Oct 2021 | 1,856.00 | 1,875.00 | 1,834.50 | 1,834.50 | 1,834.50 | 786,826 |
| 07 Oct 2021 | 1,880.50 | 1,899.50 | 1,838.50 | 1,856.50 | 1,856.50 | 717,878 |
| 06 Oct 2021 | 1,861.50 | 1,871.50 | 1,841.50 | 1,855.50 | 1,855.50 | 898,005 |
| 05 Oct 2021 | 1,863.50 | 1,895.00 | 1,860.00 | 1,886.50 | 1,886.50 | 1,014,528 |
| 04 Oct 2021 | 1,857.00 | 1,874.00 | 1,828.00 | 1,859.50 | 1,859.50 | 1,627,622 |
| 01 Oct 2021 | 1,790.50 | 1,865.50 | 1,781.00 | 1,860.00 | 1,860.00 | 1,264,064 |
| 30 Sept 2021 | 1,829.50 | 1,841.50 | 1,813.50 | 1,815.00 | 1,815.00 | 1,025,776 |
| 29 Sept 2021 | 1,795.00 | 1,832.50 | 1,795.00 | 1,811.50 | 1,811.50 | 916,293 |
| 28 Sept 2021 | 1,816.50 | 1,825.50 | 1,775.00 | 1,786.50 | 1,786.50 | 936,932 |
| 27 Sept 2021 | 1,847.00 | 1,855.00 | 1,818.50 | 1,830.50 | 1,830.50 | 703,235 |
| 24 Sept 2021 | 1,836.00 | 1,842.00 | 1,814.50 | 1,824.00 | 1,824.00 | 800,608 |
| 23 Sept 2021 | 1,849.50 | 1,858.50 | 1,830.50 | 1,844.50 | 1,844.50 | 611,742 |
| 22 Sept 2021 | 1,834.00 | 1,834.00 | 1,814.00 | 1,825.00 | 1,825.00 | 634,437 |
| 21 Sept 2021 | 1,798.50 | 1,814.00 | 1,784.00 | 1,797.50 | 1,797.50 | 898,958 |
| 20 Sept 2021 | 1,746.00 | 1,783.50 | 1,735.50 | 1,783.50 | 1,783.50 | 912,260 |
| 17 Sept 2021 | 1,792.00 | 1,824.00 | 1,786.00 | 1,797.50 | 1,797.50 | 2,000,971 |
| 16 Sept 2021 | 1,787.50 | 1,796.50 | 1,724.00 | 1,784.50 | 1,784.50 | 1,922,820 |
| 15 Sept 2021 | 1,839.00 | 1,842.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,576,507 |
| 14 Sept 2021 | 1,872.50 | 1,877.50 | 1,816.17 | 1,842.00 | 1,842.00 | 1,611,719 |
| 13 Sept 2021 | 1,934.00 | 1,934.00 | 1,873.50 | 1,875.37 | 1,875.37 | 39,779 |
| 10 Sept 2021 | 1,932.50 | 1,954.47 | 1,912.50 | 1,924.00 | 1,924.00 | 531,999 |
| 09 Sept 2021 | 1,890.00 | 1,927.00 | 1,881.32 | 1,914.50 | 1,914.50 | 619,497 |
| 08 Sept 2021 | 1,934.50 | 1,945.50 | 1,907.00 | 1,907.00 | 1,907.00 | 2,652,509 |
| 07 Sept 2021 | 1,928.00 | 1,977.00 | 1,925.40 | 1,941.50 | 1,941.50 | 1,527,349 |
| 06 Sept 2021 | 1,897.50 | 1,940.00 | 1,893.17 | 1,935.00 | 1,935.00 | 917,583 |
| 03 Sept 2021 | 1,920.00 | 1,932.00 | 1,877.91 | 1,892.00 | 1,892.00 | 1,041,217 |
| 02 Sept 2021 | 1,896.50 | 1,918.50 | 1,882.50 | 1,914.00 | 1,914.00 | 2,049,478 |
| 01 Sept 2021 | 1,882.50 | 1,910.50 | 1,875.00 | 1,893.50 | 1,893.50 | 850,532 |
| 31 Aug 2021 | 1,861.50 | 1,861.50 | 1,829.00 | 1,859.50 | 1,859.50 | 1,271,438 |
| 27 Aug 2021 | 1,835.50 | 1,865.00 | 1,828.00 | 1,851.00 | 1,851.00 | 650,408 |
| 26 Aug 2021 | 1,836.50 | 1,849.50 | 1,807.50 | 1,836.00 | 1,836.00 | 746,425 |
| 25 Aug 2021 | 1,854.00 | 1,866.50 | 1,845.00 | 1,845.50 | 1,845.50 | 826,744 |
| 24 Aug 2021 | 1,891.50 | 1,896.50 | 1,832.00 | 1,854.50 | 1,854.50 | 1,229,484 |
| 23 Aug 2021 | 1,850.00 | 1,903.00 | 1,847.50 | 1,877.00 | 1,877.00 | 1,250,863 |
| 20 Aug 2021 | 1,823.00 | 1,851.50 | 1,804.00 | 1,825.00 | 1,825.00 | 2,297,101 |
| 19 Aug 2021 | 1,900.00 | 1,902.36 | 1,804.84 | 1,812.50 | 1,812.50 | 2,755,199 |
| 18 Aug 2021 | 2,039.00 | 2,048.00 | 1,941.00 | 1,941.00 | 1,941.00 | 919,575 |
| 17 Aug 2021 | 2,040.00 | 2,082.00 | 2,035.25 | 2,040.00 | 2,040.00 | 936,009 |
| 16 Aug 2021 | 2,109.00 | 2,109.00 | 2,040.00 | 2,058.00 | 2,058.00 | 798,784 |
| 13 Aug 2021 | 2,138.00 | 2,149.00 | 2,118.00 | 2,130.00 | 2,130.00 | 357,667 |
| 12 Aug 2021 | 2,137.00 | 2,146.00 | 2,124.00 | 2,135.00 | 2,135.00 | 425,677 |
| 11 Aug 2021 | 2,140.00 | 2,160.00 | 2,123.00 | 2,130.00 | 2,130.00 | 752,065 |
| 10 Aug 2021 | 2,157.00 | 2,167.00 | 2,135.60 | 2,146.00 | 2,146.00 | 1,405,771 |
| 09 Aug 2021 | 2,166.00 | 2,179.00 | 2,154.00 | 2,164.00 | 2,164.00 | 476,780 |
| 06 Aug 2021 | 2,182.00 | 2,199.00 | 2,167.00 | 2,167.00 | 2,167.00 | 852,296 |
| 05 Aug 2021 | 2,152.00 | 2,194.00 | 2,145.00 | 2,182.00 | 2,182.00 | 986,422 |
| 04 Aug 2021 | 2,145.00 | 2,178.00 | 2,144.00 | 2,160.00 | 2,160.00 | 885,568 |
| 03 Aug 2021 | 2,128.00 | 2,156.00 | 2,105.66 | 2,131.00 | 2,131.00 | 503,321 |
| 02 Aug 2021 | 2,089.00 | 2,133.00 | 2,080.00 | 2,125.00 | 2,125.00 | 1,002,204 |
| 30 Jul 2021 | 2,067.00 | 2,096.00 | 2,064.00 | 2,064.00 | 2,064.00 | 1,113,878 |
| 29 Jul 2021 | 2,096.00 | 2,106.00 | 2,081.40 | 2,096.00 | 2,096.00 | 644,497 |
| 28 Jul 2021 | 2,106.00 | 2,129.00 | 2,082.00 | 2,090.00 | 2,090.00 | 780,972 |
| 27 Jul 2021 | 2,105.00 | 2,112.00 | 2,069.00 | 2,085.00 | 2,085.00 | 905,365 |
| 26 Jul 2021 | 2,089.00 | 2,115.00 | 2,088.00 | 2,105.00 | 2,105.00 | 858,757 |
| 23 Jul 2021 | 2,062.00 | 2,113.00 | 2,061.00 | 2,105.00 | 2,105.00 | 705,869 |
| 22 Jul 2021 | 2,033.00 | 2,062.00 | 2,028.00 | 2,053.00 | 2,053.00 | 1,397,573 |
| 21 Jul 2021 | 1,964.50 | 2,032.00 | 1,949.62 | 2,022.00 | 2,022.00 | 1,278,836 |
| 20 Jul 2021 | 1,959.00 | 1,977.50 | 1,940.00 | 1,949.00 | 1,949.00 | 1,314,722 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
