UK markets closed

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,575.00-31.50 (-1.96%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201,600.001,605.501,573.001,575.001,575.001,837,691
17 Sep 20201,585.501,623.501,575.501,606.501,606.501,376,177
16 Sep 20201,583.001,607.501,562.001,601.001,601.001,181,374
15 Sep 20201,561.001,587.001,559.501,583.501,583.50856,719
14 Sep 20201,558.501,576.101,551.001,559.501,559.501,127,160
11 Sep 20201,497.501,561.501,497.501,550.001,550.001,117,120
10 Sep 20201,479.501,504.001,452.001,494.501,494.50930,092
09 Sep 20201,504.001,511.001,480.501,481.501,481.50850,624
08 Sep 20201,505.501,510.001,482.501,500.001,500.001,182,823
07 Sep 20201,472.001,504.501,471.001,496.501,496.501,448,418
04 Sep 20201,453.501,494.001,446.001,466.001,466.00761,447
03 Sep 20201,460.001,515.001,454.501,467.001,467.00969,982
02 Sep 20201,420.001,459.501,416.001,456.001,456.001,287,981
01 Sep 20201,445.001,450.501,379.501,399.001,399.003,628,906
28 Aug 20201,457.501,465.001,438.501,444.501,444.501,201,240
27 Aug 20201,454.501,471.501,431.501,448.001,448.001,153,578
26 Aug 20201,412.001,451.001,402.001,451.001,451.00916,213
25 Aug 20201,410.501,449.001,410.501,415.001,415.00788,775
24 Aug 20201,415.501,426.001,388.391,403.501,403.501,162,663
21 Aug 20201,406.501,419.501,386.001,404.501,404.50754,590
20 Aug 20201,405.001,427.501,392.001,406.001,406.001,008,251
19 Aug 20201,423.501,437.501,411.501,421.501,421.50757,330
18 Aug 20201,406.001,439.001,400.001,425.001,425.001,238,516
17 Aug 20201,419.501,428.001,385.001,425.501,425.50856,557
14 Aug 20201,420.501,424.001,381.501,399.501,399.501,227,191
13 Aug 20201,426.001,449.501,416.501,421.501,421.501,050,755
12 Aug 20201,408.501,438.481,399.291,434.001,434.001,212,518
11 Aug 20201,367.001,424.001,356.001,407.501,407.501,075,715
10 Aug 20201,339.501,355.501,326.001,350.501,350.501,349,707
07 Aug 20201,313.001,325.501,285.501,320.001,320.004,105,847
06 Aug 20201,322.501,328.001,303.501,315.501,315.502,471,809
05 Aug 20201,297.501,324.001,282.501,324.001,324.004,853,018
04 Aug 20201,280.001,295.001,255.501,280.501,280.503,865,422
03 Aug 20201,257.501,280.001,240.501,280.001,280.001,254,228
31 Jul 20201,297.501,297.501,252.501,252.501,252.503,197,013
30 Jul 20201,312.501,315.001,261.421,290.501,290.502,768,332
29 Jul 20201,263.001,326.451,261.501,306.501,306.502,731,103
28 Jul 20201,254.501,272.501,231.501,260.001,260.002,314,355
27 Jul 20201,316.001,316.001,264.001,278.001,278.002,020,204
24 Jul 20201,330.001,343.501,297.001,308.501,308.501,516,588
23 Jul 20201,377.001,385.001,343.001,345.001,345.001,903,574
22 Jul 20201,424.001,429.881,369.001,370.001,370.001,315,685
21 Jul 20201,434.001,471.001,413.001,428.501,428.505,241,880
20 Jul 2020------
17 Jul 20201,440.001,477.501,434.211,463.001,463.001,711,246
16 Jul 20201,448.501,468.001,408.001,435.501,435.502,473,857
15 Jul 20201,465.001,495.501,431.001,470.001,470.003,556,995
14 Jul 20201,544.501,565.001,523.001,557.501,557.501,757,808
13 Jul 20201,580.501,598.001,557.001,563.001,563.001,136,002
10 Jul 20201,543.501,576.631,540.001,550.001,550.001,478,778
09 Jul 20201,604.001,609.001,564.001,576.001,576.001,244,587
08 Jul 20201,579.501,602.501,565.001,590.501,590.501,140,854
07 Jul 20201,628.501,636.501,595.001,610.001,610.002,716,163
06 Jul 20201,656.501,678.501,614.501,628.501,628.501,902,151
03 Jul 20201,673.501,689.501,615.551,635.001,635.00869,553
02 Jul 20201,665.001,687.001,642.001,675.501,675.501,723,868
01 Jul 20201,605.501,656.421,582.501,646.501,646.501,509,548
30 Jun 20201,607.501,615.001,576.001,599.501,599.501,456,357
29 Jun 20201,529.501,589.001,529.501,583.001,583.001,207,270
26 Jun 20201,530.501,582.501,509.501,534.501,534.501,132,642
25 Jun 20201,493.001,517.501,472.501,512.001,512.00881,610
24 Jun 20201,571.501,575.501,507.501,507.501,507.501,484,315
23 Jun 20201,560.501,585.001,543.001,576.001,576.00993,068
22 Jun 20201,541.001,576.501,529.001,541.501,541.501,218,246
19 Jun 20201,573.501,600.001,550.501,564.501,564.501,637,798
18 Jun 20201,590.501,607.501,554.501,563.001,563.00773,527
17 Jun 20201,595.501,616.001,584.501,598.501,598.50680,098
16 Jun 20201,573.501,610.501,546.001,588.501,588.501,387,806
15 Jun 20201,524.071,679.771,527.501,549.001,549.001,026,984
12 Jun 20201,537.001,629.501,516.501,594.001,594.001,284,438
11 Jun 20201,637.001,640.001,554.001,556.001,556.001,769,770
10 Jun 20201,681.501,706.341,662.001,674.001,674.001,069,489
09 Jun 20201,693.501,697.501,659.001,663.001,663.001,262,731
08 Jun 20201,705.001,717.001,685.501,687.501,687.501,453,148
05 Jun 20201,621.501,732.001,612.501,721.001,721.002,579,381
04 Jun 20201,625.001,643.501,604.121,640.001,640.001,269,748
03 Jun 20201,590.001,649.001,554.501,640.001,640.001,376,683
02 Jun 20201,530.001,579.501,520.501,575.501,575.501,473,684
01 Jun 20201,520.001,520.001,453.001,515.001,515.001,033,555
29 May 20201,565.001,565.691,495.501,495.501,495.503,077,356
28 May 20201,491.001,599.501,473.501,583.501,583.502,134,083
27 May 20201,480.001,483.001,436.001,480.001,480.002,545,040
26 May 20201,458.001,499.001,442.501,463.501,463.502,463,052
22 May 20201,391.501,455.001,374.501,420.001,420.003,877,686
21 May 20201,370.501,412.501,357.501,375.001,375.001,206,224
20 May 20201,404.001,409.501,348.501,381.501,381.501,566,810
19 May 20201,415.501,446.501,398.001,416.501,416.501,703,180
18 May 20201,338.001,399.961,338.001,394.001,394.001,105,522
15 May 20201,298.001,324.501,295.001,319.001,319.001,837,723
14 May 20201,336.001,355.501,256.001,298.001,298.001,388,808
13 May 20201,365.001,373.001,331.501,359.501,359.502,122,227
12 May 20201,371.001,402.451,360.001,380.001,380.001,539,818
11 May 20201,394.501,419.501,361.501,371.501,371.501,061,752
07 May 20201,348.501,408.611,345.001,385.001,385.001,578,344
06 May 20201,345.501,351.501,331.001,335.001,335.00936,088
05 May 20201,342.501,353.001,329.501,348.001,348.001,657,269
04 May 20201,373.501,384.501,317.001,329.001,329.001,230,871
01 May 20201,362.001,376.501,349.501,376.501,376.50907,267
30 Apr 20201,453.501,486.501,373.501,390.001,390.002,283,022
29 Apr 20201,396.501,451.501,374.501,442.001,442.001,267,415
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more