UK markets closed

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,164.00+13.00 (+0.60%)
At close: 06:45PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Sept 20221,716.001,732.501,670.501,701.001,701.001,530,498
07 Sept 20221,696.001,716.501,688.501,706.001,706.001,161,097
06 Sept 20221,694.501,735.001,693.281,714.001,714.001,085,562
05 Sept 20221,697.001,706.001,657.001,703.501,703.501,234,685
02 Sept 20221,705.501,731.001,698.001,715.001,715.001,309,462
01 Sept 20221,723.501,784.171,671.501,687.501,687.504,062,007
31 Aug 20221,760.501,790.001,738.001,748.001,748.005,179,440
30 Aug 20221,731.001,777.501,731.001,745.001,745.001,181,402
26 Aug 20221,788.501,796.001,735.001,735.001,735.00912,846
25 Aug 20221,762.001,785.501,761.001,776.501,776.501,141,629
24 Aug 20221,767.001,779.501,729.001,770.501,770.501,354,237
23 Aug 20221,776.001,801.501,771.501,779.501,779.504,838,716
22 Aug 20221,810.001,823.801,781.001,791.501,791.501,069,787
19 Aug 20221,813.001,826.501,807.001,815.001,815.00884,992
18 Aug 20221,823.001,839.501,808.501,818.001,818.001,587,022
17 Aug 20221,812.001,830.001,805.001,819.501,819.501,329,850
16 Aug 20221,809.501,816.501,793.001,806.501,806.501,294,111
15 Aug 20221,796.001,811.001,796.001,805.001,805.001,636,035
12 Aug 20221,793.501,804.001,781.001,796.001,796.00691,698
11 Aug 20221,805.001,807.001,784.501,797.501,797.50711,435
10 Aug 20221,764.501,806.501,764.501,799.501,799.501,158,827
09 Aug 20221,792.001,802.001,766.501,777.001,777.001,607,984
08 Aug 20221,780.001,805.501,779.501,791.501,791.501,793,944
05 Aug 20221,797.501,812.001,767.001,776.001,776.00563,408
04 Aug 20221,780.501,828.501,778.501,801.001,801.001,450,811
03 Aug 20221,744.001,772.501,735.501,772.501,772.50873,445
02 Aug 20221,771.501,773.001,741.001,741.501,741.501,011,679
01 Aug 20221,795.501,799.501,780.501,784.501,784.50555,274
29 Jul 20221,777.001,799.501,760.001,796.001,796.00977,570
28 Jul 20221,737.501,761.501,712.501,758.501,758.50670,645
27 Jul 20221,690.001,744.501,678.001,720.501,720.50998,787
26 Jul 20221,746.501,753.501,682.001,683.501,683.501,043,573
25 Jul 20221,723.001,758.001,721.001,741.001,741.00614,621
22 Jul 20221,718.001,736.501,712.501,725.501,725.50558,921
21 Jul 20221,695.001,731.501,691.001,719.501,719.501,026,981
20 Jul 20221,730.001,734.441,683.001,698.001,698.00896,344
19 Jul 20221,632.501,720.001,623.501,716.001,716.001,100,040
18 Jul 20221,602.001,655.501,600.501,643.501,643.502,339,865
15 Jul 20221,633.001,645.001,529.001,586.501,586.502,302,582
14 Jul 20221,645.001,681.501,643.001,648.501,648.504,251,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...