UK markets close in 7 hours 15 minutes

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,609.00+23.00 (+1.45%)
As of 09:00AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 20221,604.501,610.501,595.501,609.001,609.00116,159
20 May 20221,630.001,632.001,571.001,586.001,586.001,848,445
19 May 20221,585.501,597.001,558.001,594.501,594.501,965,864
18 May 20221,621.501,629.501,545.001,584.001,584.001,512,186
17 May 20221,599.501,599.501,562.611,583.501,583.501,489,880
16 May 20221,572.501,580.001,552.001,576.001,576.00944,785
13 May 20221,551.001,583.501,545.001,575.001,575.001,213,483
12 May 20221,505.501,547.501,481.501,542.501,542.501,345,571
11 May 20221,500.501,570.501,498.001,547.501,547.501,730,409
10 May 20221,515.501,515.501,473.501,482.001,482.00920,792
09 May 20221,512.501,532.001,489.001,489.501,489.50640,999
06 May 20221,517.001,539.841,499.801,524.001,524.001,341,482
05 May 20221,595.001,613.501,542.501,542.501,542.50899,259
04 May 20221,585.001,597.501,551.501,574.001,574.00851,854
03 May 20221,595.001,620.001,575.501,590.501,590.501,299,678
29 Apr 20221,589.001,621.501,584.001,591.001,591.001,639,125
28 Apr 20221,560.501,583.501,554.001,573.001,573.001,006,258
27 Apr 20221,537.001,553.001,514.001,530.501,530.501,445,807
26 Apr 20221,586.001,586.001,525.481,525.501,525.502,230,570
25 Apr 20221,590.001,609.501,551.501,558.001,558.001,680,803
22 Apr 20221,637.001,649.001,609.001,634.501,634.501,796,998
21 Apr 20221,628.001,680.001,624.001,671.501,671.50964,028
20 Apr 20221,616.001,643.001,603.501,626.501,626.505,847,491
19 Apr 20221,616.001,631.501,570.001,611.001,611.001,197,385
14 Apr 20221,608.001,623.501,588.501,615.501,615.501,735,222
13 Apr 20221,600.001,603.001,545.501,596.001,596.001,764,584
12 Apr 20221,552.501,613.001,552.501,594.501,594.501,001,033
11 Apr 20221,590.001,599.501,559.501,574.501,574.501,631,860
08 Apr 20221,615.501,620.701,584.001,601.001,601.00814,270
07 Apr 20221,615.001,635.001,591.501,591.501,591.50873,895
06 Apr 20221,677.501,679.001,592.001,617.501,617.501,196,326
05 Apr 20221,706.001,711.501,661.001,675.001,675.001,554,328
04 Apr 20221,674.501,691.501,649.001,691.501,691.50753,674
01 Apr 20221,666.501,683.501,646.501,673.501,673.501,290,397
31 Mar 20221,722.001,733.501,674.001,674.001,674.00907,035
30 Mar 20221,765.001,771.501,713.001,713.501,713.501,097,298
29 Mar 20221,732.001,788.001,714.501,773.001,773.001,056,311
28 Mar 20221,679.001,723.501,671.501,691.001,691.00984,496
25 Mar 20221,660.001,685.001,636.001,668.001,668.001,315,096
24 Mar 20221,653.501,687.001,629.001,656.001,656.002,238,916
23 Mar 20221,714.001,729.501,646.501,650.001,650.001,719,616
22 Mar 20221,688.001,725.001,688.001,700.001,700.00845,380
21 Mar 20221,704.001,742.001,697.501,704.001,704.001,149,941
18 Mar 20221,721.501,721.501,673.001,701.001,701.002,215,722
17 Mar 20221,707.501,707.501,677.001,698.501,698.503,657,585
16 Mar 20221,637.501,705.001,560.001,690.501,690.502,138,885
15 Mar 20221,576.501,601.001,546.001,591.501,591.501,708,016
14 Mar 20221,573.501,620.001,547.501,594.001,594.001,265,056
11 Mar 20221,576.501,622.001,559.001,570.501,570.501,350,100
10 Mar 20221,665.001,670.501,558.501,573.501,573.501,443,062
09 Mar 20221,598.001,665.001,566.501,651.501,651.502,303,878
08 Mar 20221,547.501,586.501,534.501,551.501,551.501,857,825
07 Mar 20221,569.001,627.501,536.001,580.501,580.502,279,013
04 Mar 20221,762.001,770.001,638.001,641.001,641.002,285,905
03 Mar 20221,855.001,865.501,791.001,791.001,791.001,511,704
02 Mar 20221,882.001,903.501,836.501,861.501,861.502,022,233
01 Mar 20221,941.001,960.501,879.001,879.001,879.002,074,942
28 Feb 20221,917.001,946.501,904.501,940.001,940.001,708,596
25 Feb 20221,932.501,956.001,904.001,955.501,955.501,687,617
24 Feb 20221,980.501,996.001,904.001,904.001,904.001,937,715
23 Feb 20222,043.002,074.002,023.002,063.002,063.001,745,503
22 Feb 20221,983.002,064.001,976.502,042.002,042.001,499,717
21 Feb 20222,046.002,062.002,000.002,024.002,024.00763,605
18 Feb 20222,006.002,042.001,993.702,033.002,033.001,165,956
17 Feb 20221,981.502,006.001,971.001,994.001,994.00818,934
16 Feb 20221,982.001,992.501,943.001,968.001,968.00985,575
15 Feb 20221,965.501,996.001,960.001,979.001,979.00793,386
14 Feb 20221,961.001,972.501,921.501,963.001,963.00988,113
11 Feb 20221,958.501,984.501,951.001,976.001,976.001,143,628
10 Feb 20221,952.501,979.001,942.501,976.501,976.50925,517
09 Feb 20221,915.001,953.001,912.291,942.501,942.50888,829
08 Feb 20221,891.001,910.501,884.501,909.501,909.501,101,207
07 Feb 20221,883.001,910.501,876.001,891.501,891.501,025,138
04 Feb 20221,859.501,895.001,846.501,870.501,870.501,024,053
03 Feb 20221,908.501,913.001,840.001,854.001,854.001,110,481
02 Feb 20221,895.001,934.001,876.001,905.001,905.00836,503
01 Feb 20221,879.501,894.501,861.501,886.501,886.501,044,768
31 Jan 20221,881.501,883.501,847.301,867.501,867.501,260,318
28 Jan 20221,853.001,895.501,807.001,857.001,857.002,336,760
27 Jan 20221,830.501,882.501,830.501,856.501,856.501,130,999
26 Jan 20221,870.001,898.001,865.001,867.001,867.001,005,721
25 Jan 20221,908.001,908.001,839.501,862.001,862.001,381,931
24 Jan 20221,923.501,944.501,870.001,886.001,886.002,045,220
21 Jan 20221,905.001,929.001,895.501,925.501,925.501,962,201
20 Jan 20221,900.001,940.001,872.501,910.501,910.501,563,760
19 Jan 20221,805.001,875.001,804.011,866.501,866.502,528,536
18 Jan 20221,745.001,762.001,718.251,755.501,755.501,682,948
17 Jan 20221,725.001,759.501,718.501,753.001,753.00943,496
14 Jan 20221,735.501,745.501,719.001,719.001,719.002,665,627
13 Jan 20221,736.001,762.501,732.701,751.501,751.501,244,100
12 Jan 20221,760.001,761.501,737.001,744.001,744.00943,378
11 Jan 20221,757.501,772.001,742.001,746.001,746.001,021,328
10 Jan 20221,788.501,788.501,745.001,745.001,745.001,022,186
07 Jan 20221,817.501,819.001,784.501,786.501,786.501,033,253
06 Jan 20221,827.001,839.001,808.501,820.001,820.001,217,848
05 Jan 20221,846.501,868.001,844.501,861.001,861.001,139,418
04 Jan 20221,872.501,883.001,843.501,852.501,852.501,225,079
31 Dec 20211,801.501,823.001,797.501,817.501,817.50299,288
30 Dec 20211,811.501,821.501,796.001,812.501,812.50421,134
29 Dec 20211,803.501,820.001,787.001,802.001,802.00770,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...