UK markets closed

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,005.00+3.00 (+0.15%)
At close: 04:45PM BST
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231,992.502,017.001,979.002,005.002,005.001,366,880
21 Sept 20232,022.002,047.001,998.002,002.002,002.001,779,712
20 Sept 20232,057.002,068.002,032.002,041.002,041.002,550,935
19 Sept 20232,141.002,144.002,052.002,065.002,065.002,120,674
18 Sept 20232,121.002,152.002,120.002,152.002,152.001,094,242
15 Sept 20232,160.002,186.002,150.002,158.002,158.001,920,063
14 Sept 20232,108.002,119.002,071.002,112.002,112.001,749,773
13 Sept 20232,118.002,142.002,107.002,110.002,110.002,118,307
12 Sept 20232,128.002,137.602,108.002,122.002,122.001,086,479
11 Sept 20232,146.002,158.002,122.862,127.002,127.001,064,559
08 Sept 20232,111.002,128.002,077.002,126.002,126.002,456,248
07 Sept 20232,065.002,126.002,065.002,095.002,095.001,837,804
06 Sept 20232,168.002,168.002,084.512,085.002,085.001,889,235
05 Sept 20232,180.002,204.002,163.002,188.002,188.00826,794
04 Sept 20232,192.002,228.002,188.002,200.002,200.00548,234
01 Sept 20232,183.002,214.002,164.002,182.002,182.00729,169
31 Aug 20232,225.002,227.002,184.002,184.002,184.002,224,230
30 Aug 20232,197.002,223.002,185.002,223.002,223.00624,293
29 Aug 20232,192.002,208.002,183.002,195.002,195.001,487,226
25 Aug 20232,152.002,190.002,141.002,167.002,167.00828,694
24 Aug 20232,176.002,191.002,153.002,160.002,160.001,796,783
23 Aug 20232,141.002,186.002,122.002,158.002,158.001,586,315
22 Aug 20232,164.002,175.002,135.002,136.002,136.001,045,159
21 Aug 20232,142.002,182.002,141.002,153.002,153.001,056,041
18 Aug 20232,172.002,172.002,125.002,149.002,149.001,173,735
17 Aug 20232,185.002,220.002,171.002,185.002,185.00766,394
16 Aug 20232,200.002,222.002,193.002,206.002,206.002,258,483
15 Aug 20232,229.002,249.002,190.002,207.002,207.00850,624
14 Aug 20232,242.002,257.402,225.002,231.002,231.001,788,213
11 Aug 20232,252.002,267.002,241.002,252.002,252.004,393,336
10 Aug 20232,217.002,275.002,208.002,257.002,257.001,294,512
09 Aug 20232,203.002,221.002,194.002,196.002,196.003,223,793
08 Aug 20232,202.002,215.002,177.002,182.002,182.003,496,993
07 Aug 20232,189.002,215.002,189.002,210.002,210.00720,866
04 Aug 20232,165.002,215.002,162.002,206.002,206.00818,720
03 Aug 20232,163.002,175.002,143.002,160.002,160.002,511,414
02 Aug 20232,185.002,217.002,168.002,180.002,180.001,203,347
01 Aug 20232,219.002,223.002,187.002,218.002,218.001,123,610
31 Jul 20232,216.002,244.002,202.002,223.002,223.001,277,696
28 Jul 20232,236.002,248.002,193.002,232.002,232.00951,455
27 Jul 20232,201.002,259.002,194.002,248.002,248.001,358,214
26 Jul 20232,146.002,199.002,137.002,182.002,182.001,153,359
25 Jul 20232,195.002,214.002,179.002,179.002,179.001,086,721
24 Jul 20232,224.002,243.002,174.002,182.002,182.001,217,698
21 Jul 20232,237.002,250.002,221.002,244.002,244.00897,874
20 Jul 20232,212.002,264.002,202.202,238.002,238.002,384,766
19 Jul 20232,140.002,203.002,140.002,194.002,194.001,196,550
18 Jul 20232,087.002,120.002,080.002,118.002,118.00992,140
17 Jul 20232,091.002,107.002,079.002,088.002,088.002,092,555
14 Jul 20232,084.002,142.002,065.002,126.002,126.002,240,277
13 Jul 20232,103.002,133.002,093.002,105.002,105.002,799,038
12 Jul 20232,046.002,095.002,025.002,090.002,090.001,224,902
11 Jul 20232,046.002,052.002,021.002,047.002,047.002,235,653
10 Jul 20232,022.002,045.002,004.002,034.002,034.001,467,296
07 Jul 20232,013.002,033.002,004.002,033.002,033.002,187,313
06 Jul 20232,039.002,042.002,001.002,016.002,016.001,069,177
05 Jul 20232,098.002,104.002,059.002,059.002,059.001,416,284
04 Jul 20232,120.002,120.002,085.002,104.002,104.003,829,988
03 Jul 20232,119.002,123.002,074.002,105.002,105.003,455,696
30 Jun 20232,104.002,127.002,092.002,120.002,120.002,533,122
29 Jun 20232,089.002,116.002,063.002,087.002,087.001,213,982
29 Jun 202344.5 Dividend
28 Jun 20232,145.002,156.002,129.002,138.002,093.501,116,292
27 Jun 20232,118.002,165.002,118.002,148.002,103.29840,233
26 Jun 20232,142.002,148.552,115.002,130.002,085.671,356,246
23 Jun 20232,145.002,152.252,109.002,140.002,095.461,023,343
22 Jun 20232,125.002,164.002,117.782,164.002,118.96994,335
21 Jun 20232,187.002,202.002,128.002,150.002,105.251,931,150
20 Jun 20232,245.002,249.002,221.002,236.002,189.46944,535
19 Jun 20232,254.002,270.002,248.002,257.002,210.02724,114
16 Jun 20232,251.002,289.002,232.002,289.002,241.362,130,479
15 Jun 20232,260.002,263.002,214.002,255.002,208.06590,557
14 Jun 20232,256.002,267.002,231.002,261.002,213.941,008,046
13 Jun 20232,267.002,278.002,239.002,262.002,214.92618,100
12 Jun 20232,244.002,264.002,230.002,259.002,211.98612,829
09 Jun 20232,225.002,237.002,200.002,225.002,178.69886,406
08 Jun 20232,213.002,231.002,210.002,224.002,177.71589,717
07 Jun 20232,200.002,234.002,189.002,231.002,184.56701,658
06 Jun 20232,189.002,215.002,186.002,208.002,162.041,043,805
05 Jun 20232,193.002,201.402,170.002,171.002,125.81758,727
02 Jun 20232,151.002,200.002,145.002,186.002,140.501,244,072
01 Jun 20232,162.002,173.002,122.002,135.002,090.561,240,667
31 May 20232,182.002,195.002,134.002,154.002,109.172,671,581
30 May 20232,219.002,227.002,200.002,208.002,162.041,374,663
26 May 20232,210.002,218.002,177.002,215.002,168.901,663,289
25 May 20232,223.002,223.002,170.002,192.002,146.381,355,764
24 May 20232,225.002,227.272,169.002,222.002,175.752,258,816
23 May 20232,312.002,321.002,249.252,258.002,211.001,753,320
22 May 20232,320.002,380.002,309.002,331.002,282.481,818,108
19 May 20232,325.002,366.002,290.002,290.002,242.342,107,534
18 May 20232,409.002,445.002,321.002,389.002,339.281,939,859
17 May 20232,530.002,538.002,485.002,520.002,467.551,010,881
16 May 20232,520.002,555.002,510.002,537.002,484.201,159,339
15 May 20232,529.002,553.002,516.002,525.002,472.451,191,303
12 May 20232,544.002,569.002,489.002,516.002,463.631,088,461
11 May 20232,512.002,549.002,498.002,524.002,471.47536,748
10 May 20232,535.002,535.002,474.792,506.002,453.84595,945
09 May 20232,537.002,542.002,503.502,518.002,465.591,516,071
05 May 20232,578.002,583.002,529.002,543.002,490.07820,852
04 May 20232,590.002,602.002,550.002,558.002,504.761,162,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...