UK markets open in 2 hours 55 minutes
NIKKEI 225
26,496.67-148.04(-0.56%)HANG SENG
26,760.53-134.15(-0.50%)CRUDE OIL
44.96-0.57(-1.25%)
Burberry Group plc (BRBY.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,721.50+2.00 (+0.12%)
At close: 4:48PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2020 | 1,715.50 | 1,735.00 | 1,693.00 | 1,721.50 | 1,721.50 | 3,665,096 |
| 26 Nov 2020 | 1,720.50 | 1,723.00 | 1,696.00 | 1,719.50 | 1,719.50 | 875,078 |
| 25 Nov 2020 | 1,697.50 | 1,726.00 | 1,676.00 | 1,709.50 | 1,709.50 | 1,803,372 |
| 24 Nov 2020 | 1,673.50 | 1,685.00 | 1,653.50 | 1,684.50 | 1,684.50 | 1,477,419 |
| 23 Nov 2020 | 1,640.00 | 1,667.00 | 1,638.50 | 1,664.00 | 1,664.00 | 1,135,519 |
| 20 Nov 2020 | 1,623.50 | 1,646.00 | 1,612.00 | 1,637.50 | 1,637.50 | 1,148,298 |
| 19 Nov 2020 | 1,611.50 | 1,633.00 | 1,601.50 | 1,603.00 | 1,603.00 | 1,755,887 |
| 18 Nov 2020 | 1,615.00 | 1,642.50 | 1,604.81 | 1,633.50 | 1,633.50 | 1,938,893 |
| 17 Nov 2020 | 1,635.50 | 1,644.00 | 1,611.00 | 1,623.00 | 1,623.00 | 2,170,904 |
| 16 Nov 2020 | 1,627.50 | 1,654.50 | 1,592.00 | 1,630.50 | 1,630.50 | 2,885,780 |
| 13 Nov 2020 | 1,606.00 | 1,629.00 | 1,589.50 | 1,612.00 | 1,612.00 | 1,211,476 |
| 12 Nov 2020 | 1,627.00 | 1,721.50 | 1,575.00 | 1,590.00 | 1,590.00 | 2,978,394 |
| 11 Nov 2020 | 1,605.00 | 1,636.00 | 1,586.50 | 1,627.00 | 1,627.00 | 2,916,074 |
| 10 Nov 2020 | 1,558.00 | 1,615.00 | 1,554.50 | 1,613.50 | 1,613.50 | 3,230,196 |
| 09 Nov 2020 | 1,470.00 | 1,623.50 | 1,462.86 | 1,560.00 | 1,560.00 | 5,115,923 |
| 06 Nov 2020 | 1,457.50 | 1,487.00 | 1,449.50 | 1,456.00 | 1,456.00 | 2,872,461 |
| 05 Nov 2020 | 1,436.00 | 1,465.00 | 1,426.50 | 1,444.00 | 1,444.00 | 1,657,871 |
| 04 Nov 2020 | 1,393.50 | 1,433.50 | 1,378.00 | 1,428.50 | 1,428.50 | 799,982 |
| 03 Nov 2020 | 1,384.50 | 1,413.00 | 1,384.50 | 1,413.00 | 1,413.00 | 1,398,012 |
| 02 Nov 2020 | 1,349.50 | 1,386.00 | 1,324.78 | 1,380.50 | 1,380.50 | 1,253,322 |
| 30 Oct 2020 | 1,345.00 | 1,362.50 | 1,344.74 | 1,356.00 | 1,356.00 | 879,042 |
| 29 Oct 2020 | 1,362.50 | 1,384.50 | 1,348.50 | 1,368.50 | 1,368.50 | 1,160,050 |
| 28 Oct 2020 | 1,384.00 | 1,400.50 | 1,336.00 | 1,363.50 | 1,363.50 | 1,160,195 |
| 27 Oct 2020 | 1,419.00 | 1,421.50 | 1,385.50 | 1,408.00 | 1,408.00 | 956,763 |
| 26 Oct 2020 | 1,459.00 | 1,510.50 | 1,413.33 | 1,415.50 | 1,415.50 | 1,346,998 |
| 23 Oct 2020 | 1,478.00 | 1,503.00 | 1,473.50 | 1,488.00 | 1,488.00 | 2,147,270 |
| 22 Oct 2020 | 1,489.50 | 1,498.00 | 1,464.00 | 1,483.00 | 1,483.00 | 1,400,697 |
| 21 Oct 2020 | 1,546.50 | 1,546.50 | 1,497.00 | 1,501.00 | 1,501.00 | 772,063 |
| 20 Oct 2020 | 1,534.00 | 1,555.00 | 1,527.50 | 1,533.50 | 1,533.50 | 1,072,428 |
| 19 Oct 2020 | 1,554.50 | 1,563.00 | 1,520.50 | 1,535.00 | 1,535.00 | 574,044 |
| 16 Oct 2020 | 1,517.00 | 1,567.00 | 1,509.50 | 1,534.50 | 1,534.50 | 1,819,362 |
| 15 Oct 2020 | 1,536.00 | 1,539.50 | 1,466.50 | 1,487.50 | 1,487.50 | 1,702,105 |
| 14 Oct 2020 | 1,584.00 | 1,588.00 | 1,546.50 | 1,554.50 | 1,554.50 | 600,443 |
| 13 Oct 2020 | 1,591.50 | 1,592.50 | 1,549.85 | 1,577.00 | 1,577.00 | 1,048,435 |
| 12 Oct 2020 | 1,600.50 | 1,602.00 | 1,573.00 | 1,588.00 | 1,588.00 | 813,062 |
| 09 Oct 2020 | 1,594.00 | 1,605.00 | 1,584.50 | 1,602.50 | 1,602.50 | 1,146,807 |
| 08 Oct 2020 | 1,586.00 | 1,597.00 | 1,571.00 | 1,587.00 | 1,587.00 | 1,162,895 |
| 07 Oct 2020 | 1,594.50 | 2,056.91 | 1,571.65 | 1,574.00 | 1,574.00 | 1,352,448 |
| 06 Oct 2020 | 1,590.00 | 1,601.00 | 1,566.00 | 1,596.50 | 1,596.50 | 811,988 |
| 05 Oct 2020 | 1,579.00 | 1,597.00 | 1,567.00 | 1,590.50 | 1,590.50 | 1,249,702 |
| 02 Oct 2020 | 1,586.50 | 1,589.50 | 1,537.00 | 1,562.50 | 1,562.50 | 793,194 |
| 01 Oct 2020 | 1,566.50 | 1,600.00 | 1,550.50 | 1,592.50 | 1,592.50 | 863,443 |
| 30 Sep 2020 | 1,579.50 | 1,591.00 | 1,539.50 | 1,554.00 | 1,554.00 | 1,309,534 |
| 29 Sep 2020 | 1,581.50 | 1,603.50 | 1,571.50 | 1,591.50 | 1,591.50 | 1,113,148 |
| 28 Sep 2020 | 1,569.00 | 1,593.00 | 1,541.50 | 1,584.00 | 1,584.00 | 1,075,919 |
| 25 Sep 2020 | 1,543.50 | 1,563.18 | 1,506.50 | 1,544.50 | 1,544.50 | 784,494 |
| 24 Sep 2020 | 1,506.00 | 1,568.00 | 1,502.50 | 1,533.00 | 1,533.00 | 659,154 |
| 23 Sep 2020 | 1,572.00 | 1,601.00 | 1,525.00 | 1,527.50 | 1,527.50 | 1,358,780 |
| 22 Sep 2020 | 1,511.00 | 1,551.50 | 1,500.50 | 1,536.00 | 1,536.00 | 1,047,600 |
| 21 Sep 2020 | 1,593.50 | 1,593.50 | 1,485.27 | 1,500.50 | 1,500.50 | 1,312,447 |
| 18 Sep 2020 | 1,600.00 | 1,605.50 | 1,573.00 | 1,575.00 | 1,575.00 | 2,478,976 |
| 17 Sep 2020 | 1,585.50 | 1,623.50 | 1,575.50 | 1,606.50 | 1,606.50 | 1,376,177 |
| 16 Sep 2020 | 1,583.00 | 1,607.50 | 1,562.00 | 1,601.00 | 1,601.00 | 1,181,374 |
| 15 Sep 2020 | 1,561.00 | 1,587.00 | 1,559.50 | 1,583.50 | 1,583.50 | 856,719 |
| 14 Sep 2020 | 1,558.50 | 1,576.10 | 1,551.00 | 1,559.50 | 1,559.50 | 1,127,160 |
| 11 Sep 2020 | 1,497.50 | 1,561.50 | 1,497.50 | 1,550.00 | 1,550.00 | 1,117,120 |
| 10 Sep 2020 | 1,479.50 | 1,504.00 | 1,452.00 | 1,494.50 | 1,494.50 | 930,092 |
| 09 Sep 2020 | 1,504.00 | 1,511.00 | 1,480.50 | 1,481.50 | 1,481.50 | 850,624 |
| 08 Sep 2020 | 1,505.50 | 1,510.00 | 1,482.50 | 1,500.00 | 1,500.00 | 1,182,823 |
| 07 Sep 2020 | 1,472.00 | 1,504.50 | 1,471.00 | 1,496.50 | 1,496.50 | 1,448,418 |
| 04 Sep 2020 | 1,453.50 | 1,494.00 | 1,446.00 | 1,466.00 | 1,466.00 | 761,447 |
| 03 Sep 2020 | 1,460.00 | 1,515.00 | 1,454.50 | 1,467.00 | 1,467.00 | 969,982 |
| 02 Sep 2020 | 1,420.00 | 1,459.50 | 1,416.00 | 1,456.00 | 1,456.00 | 1,287,981 |
| 01 Sep 2020 | 1,445.00 | 1,450.50 | 1,379.50 | 1,399.00 | 1,399.00 | 3,628,906 |
| 28 Aug 2020 | 1,457.50 | 1,465.00 | 1,438.50 | 1,444.50 | 1,444.50 | 1,201,240 |
| 27 Aug 2020 | 1,454.50 | 1,471.50 | 1,431.50 | 1,448.00 | 1,448.00 | 1,153,578 |
| 26 Aug 2020 | 1,412.00 | 1,451.00 | 1,402.00 | 1,451.00 | 1,451.00 | 916,213 |
| 25 Aug 2020 | 1,410.50 | 1,449.00 | 1,410.50 | 1,415.00 | 1,415.00 | 788,775 |
| 24 Aug 2020 | 1,415.50 | 1,426.00 | 1,388.39 | 1,403.50 | 1,403.50 | 1,162,663 |
| 21 Aug 2020 | 1,406.50 | 1,419.50 | 1,386.00 | 1,404.50 | 1,404.50 | 754,590 |
| 20 Aug 2020 | 1,405.00 | 1,427.50 | 1,392.00 | 1,406.00 | 1,406.00 | 1,008,251 |
| 19 Aug 2020 | 1,423.50 | 1,437.50 | 1,411.50 | 1,421.50 | 1,421.50 | 757,330 |
| 18 Aug 2020 | 1,406.00 | 1,439.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1,238,516 |
| 17 Aug 2020 | 1,419.50 | 1,428.00 | 1,385.00 | 1,425.50 | 1,425.50 | 856,557 |
| 14 Aug 2020 | 1,420.50 | 1,424.00 | 1,381.50 | 1,399.50 | 1,399.50 | 1,227,191 |
| 13 Aug 2020 | 1,426.00 | 1,449.50 | 1,416.50 | 1,421.50 | 1,421.50 | 1,050,755 |
| 12 Aug 2020 | 1,408.50 | 1,438.48 | 1,399.29 | 1,434.00 | 1,434.00 | 1,212,518 |
| 11 Aug 2020 | 1,367.00 | 1,424.00 | 1,356.00 | 1,407.50 | 1,407.50 | 1,075,715 |
| 10 Aug 2020 | 1,339.50 | 1,355.50 | 1,326.00 | 1,350.50 | 1,350.50 | 1,349,707 |
| 07 Aug 2020 | 1,313.00 | 1,325.50 | 1,285.50 | 1,320.00 | 1,320.00 | 4,105,847 |
| 06 Aug 2020 | 1,322.50 | 1,328.00 | 1,303.50 | 1,315.50 | 1,315.50 | 2,471,809 |
| 05 Aug 2020 | 1,297.50 | 1,324.00 | 1,282.50 | 1,324.00 | 1,324.00 | 4,853,018 |
| 04 Aug 2020 | 1,280.00 | 1,295.00 | 1,255.50 | 1,280.50 | 1,280.50 | 3,865,422 |
| 03 Aug 2020 | 1,257.50 | 1,280.00 | 1,240.50 | 1,280.00 | 1,280.00 | 1,254,228 |
| 31 Jul 2020 | 1,297.50 | 1,297.50 | 1,252.50 | 1,252.50 | 1,252.50 | 3,197,013 |
| 30 Jul 2020 | 1,312.50 | 1,315.00 | 1,261.42 | 1,290.50 | 1,290.50 | 2,768,332 |
| 29 Jul 2020 | 1,263.00 | 1,326.45 | 1,261.50 | 1,306.50 | 1,306.50 | 2,731,103 |
| 28 Jul 2020 | 1,254.50 | 1,272.50 | 1,231.50 | 1,260.00 | 1,260.00 | 2,314,355 |
| 27 Jul 2020 | 1,316.00 | 1,316.00 | 1,264.00 | 1,278.00 | 1,278.00 | 2,020,204 |
| 24 Jul 2020 | 1,330.00 | 1,343.50 | 1,297.00 | 1,308.50 | 1,308.50 | 1,516,588 |
| 23 Jul 2020 | 1,377.00 | 1,385.00 | 1,343.00 | 1,345.00 | 1,345.00 | 1,903,574 |
| 22 Jul 2020 | 1,424.00 | 1,429.88 | 1,369.00 | 1,370.00 | 1,370.00 | 1,315,685 |
| 21 Jul 2020 | 1,434.00 | 1,471.00 | 1,413.00 | 1,428.50 | 1,428.50 | 5,241,880 |
| 20 Jul 2020 | 1,455.50 | 1,467.50 | 1,424.00 | 1,425.50 | 1,425.50 | 2,032,345 |
| 17 Jul 2020 | 1,440.00 | 1,477.50 | 1,434.21 | 1,463.00 | 1,463.00 | 1,711,246 |
| 16 Jul 2020 | 1,448.50 | 1,468.00 | 1,408.00 | 1,435.50 | 1,435.50 | 2,473,857 |
| 15 Jul 2020 | 1,465.00 | 1,495.50 | 1,431.00 | 1,470.00 | 1,470.00 | 3,556,995 |
| 14 Jul 2020 | 1,544.50 | 1,565.00 | 1,523.00 | 1,557.50 | 1,557.50 | 1,757,808 |
| 13 Jul 2020 | 1,580.50 | 1,598.00 | 1,557.00 | 1,563.00 | 1,563.00 | 1,136,002 |
| 10 Jul 2020 | 1,543.50 | 1,576.63 | 1,540.00 | 1,550.00 | 1,550.00 | 1,478,778 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
