UK markets closed

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,287.00+2.00 (+0.16%)
At close: 04:35PM GMT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20241,288.001,300.501,277.821,287.001,287.001,153,748
29 Feb 20241,282.001,295.001,272.501,285.001,285.002,989,810
28 Feb 20241,314.001,316.501,267.001,276.001,276.001,501,162
27 Feb 20241,287.001,337.001,280.001,311.501,311.502,203,616
26 Feb 20241,299.501,305.001,268.001,287.001,287.001,452,770
23 Feb 20241,310.501,323.501,300.501,304.001,304.002,335,609
22 Feb 20241,306.001,316.001,301.501,310.001,310.001,424,761
21 Feb 20241,312.501,330.001,307.501,307.501,307.501,262,099
20 Feb 20241,311.001,317.001,298.971,307.501,307.50654,519
19 Feb 20241,324.501,329.001,304.001,319.501,319.501,505,106
16 Feb 20241,321.501,351.001,318.501,338.501,338.501,777,805
15 Feb 20241,310.001,331.501,306.731,314.001,314.00973,907
14 Feb 20241,290.501,312.501,290.501,296.501,296.504,832,078
13 Feb 20241,335.001,337.001,288.001,298.001,298.001,482,150
12 Feb 20241,273.501,336.001,272.581,335.501,335.502,718,235
09 Feb 20241,302.001,304.501,257.501,271.001,271.003,046,524
08 Feb 20241,290.001,310.001,270.001,296.001,296.002,238,737
07 Feb 20241,308.001,321.501,284.821,292.501,292.501,411,888
06 Feb 20241,296.501,317.501,290.501,308.501,308.501,474,398
05 Feb 20241,298.001,320.001,290.501,290.501,290.501,199,675
02 Feb 20241,290.501,306.001,279.501,282.501,282.501,213,344
01 Feb 20241,295.501,306.001,280.501,284.001,284.00871,972
31 Jan 20241,326.001,326.001,303.001,308.001,308.001,417,762
30 Jan 20241,348.501,349.001,320.001,324.001,324.001,917,707
29 Jan 20241,337.001,344.501,320.501,343.001,343.001,677,121
26 Jan 20241,308.501,351.001,296.501,341.501,341.504,013,541
25 Jan 20241,290.001,296.501,268.881,278.501,278.501,354,677
24 Jan 20241,263.501,290.501,252.211,290.501,290.503,092,715
23 Jan 20241,244.001,255.501,227.001,244.501,244.503,613,015
22 Jan 20241,245.001,254.001,227.001,244.501,244.502,859,598
19 Jan 20241,237.501,251.001,217.501,232.501,232.502,676,890
18 Jan 20241,266.501,277.001,223.001,230.001,230.002,813,155
17 Jan 20241,213.501,238.501,196.001,235.001,235.003,098,552
16 Jan 20241,208.501,239.001,204.001,227.001,227.002,653,895
15 Jan 20241,222.501,295.441,211.951,212.001,212.004,673,974
12 Jan 20241,168.501,301.081,162.501,285.501,285.507,047,209
11 Jan 20241,401.001,420.051,359.501,360.501,360.501,455,070
10 Jan 20241,385.001,403.001,384.001,403.001,403.002,249,232
09 Jan 20241,400.001,403.501,381.001,381.001,381.003,871,253
08 Jan 20241,374.501,391.501,364.501,391.501,391.501,137,493
05 Jan 20241,359.501,385.501,350.501,378.001,378.003,097,145
04 Jan 20241,353.501,362.501,348.001,359.501,359.501,383,815
03 Jan 20241,388.001,398.501,352.501,358.501,358.501,313,822
02 Jan 20241,420.001,421.161,397.001,400.001,400.001,063,294
29 Dec 20231,417.501,429.001,415.001,416.001,416.00486,618
28 Dec 20231,421.501,435.501,405.501,411.501,411.50598,648
27 Dec 20231,425.501,436.001,411.501,422.501,422.50986,835
22 Dec 20231,424.001,443.501,420.501,420.501,420.501,766,618
21 Dec 20231,478.501,485.001,414.501,429.001,429.001,650,361
20 Dec 20231,476.501,503.001,466.001,491.501,491.504,208,827
19 Dec 20231,513.501,519.501,454.501,483.501,483.506,574,114
18 Dec 20231,530.001,535.001,513.001,514.501,514.502,310,026
15 Dec 20231,575.001,579.001,522.501,523.501,523.506,287,297
14 Dec 20231,517.501,569.001,484.501,569.001,569.002,185,185
14 Dec 202318.3 Dividend
13 Dec 20231,507.501,525.001,485.001,493.501,475.201,195,328
12 Dec 20231,502.501,521.501,500.001,513.001,494.463,826,694
11 Dec 20231,511.501,519.501,490.001,497.501,479.151,355,152
08 Dec 20231,490.501,528.001,472.001,518.501,499.891,735,334
07 Dec 20231,499.001,523.501,472.501,481.001,462.852,550,795
06 Dec 20231,476.001,516.001,465.501,514.001,495.452,732,300
05 Dec 20231,462.001,482.001,452.001,479.501,461.371,461,024
04 Dec 20231,491.501,516.001,459.501,468.501,450.512,473,745
01 Dec 20231,460.001,498.501,456.501,498.501,480.141,570,090
30 Nov 20231,447.501,469.501,435.501,463.501,445.574,832,344
29 Nov 20231,450.501,462.501,446.001,450.001,432.231,632,605
28 Nov 20231,490.001,492.501,448.011,454.001,436.182,387,243
27 Nov 20231,526.001,535.001,500.001,504.001,485.571,365,058
24 Nov 20231,529.001,539.501,507.501,528.001,509.28750,506
23 Nov 20231,543.501,547.001,510.001,536.501,517.673,557,956
22 Nov 20231,548.001,564.001,538.001,539.501,520.641,324,411
21 Nov 20231,581.001,595.001,545.001,545.501,526.561,117,095
20 Nov 20231,561.001,603.501,554.501,580.001,560.641,278,330
17 Nov 20231,528.001,587.711,512.501,564.501,545.331,801,082
16 Nov 20231,628.001,650.001,550.001,550.001,531.015,476,258
15 Nov 20231,725.501,744.501,704.001,744.501,723.122,032,085
14 Nov 20231,672.501,710.501,659.501,704.001,683.121,181,240
13 Nov 20231,688.001,697.001,664.501,671.501,651.02775,848
10 Nov 20231,707.001,733.501,650.501,677.501,656.951,538,513
09 Nov 20231,692.501,750.001,690.001,719.501,698.431,042,560
08 Nov 20231,698.001,710.501,682.001,706.501,685.591,167,941
07 Nov 20231,696.001,712.001,686.001,692.001,671.271,508,353
06 Nov 20231,729.001,738.501,694.001,696.501,675.711,083,973
03 Nov 20231,740.001,750.001,709.501,720.501,699.42933,197
02 Nov 20231,699.501,751.001,678.501,723.001,701.891,482,696
01 Nov 20231,702.001,710.501,668.961,683.001,662.381,255,205
31 Oct 20231,699.501,710.001,687.501,692.001,671.271,581,254
30 Oct 20231,707.501,716.501,695.501,695.501,674.721,653,777
27 Oct 20231,700.501,710.001,683.501,694.001,673.241,391,304
26 Oct 20231,708.001,736.001,695.001,696.501,675.712,490,449
25 Oct 20231,718.001,738.501,693.001,720.501,699.421,800,074
24 Oct 20231,734.001,743.501,723.501,724.001,702.881,649,017
23 Oct 20231,735.001,741.001,700.001,729.501,708.311,277,390
20 Oct 20231,717.501,738.001,705.501,728.001,706.834,609,849
19 Oct 20231,739.001,760.501,722.001,722.001,700.901,995,811
18 Oct 20231,770.001,779.501,746.001,746.501,725.10893,771
17 Oct 20231,753.501,768.001,737.501,766.001,744.361,099,673
16 Oct 20231,767.501,772.501,743.501,750.501,729.051,154,358
13 Oct 20231,770.001,796.501,747.001,756.001,734.481,794,170
12 Oct 20231,797.001,802.501,764.491,774.501,752.762,251,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...