BRBY.L - Burberry Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20201,656.501,678.501,614.501,628.501,628.501,264,365
03 Jul 202016.7416.9016.1616.3516.35869,553
02 Jul 202016.6516.8716.4216.7516.751,723,868
01 Jul 202016.0616.5615.8216.4716.471,509,548
30 Jun 202016.0816.1515.7615.9915.991,456,357
29 Jun 202015.3015.8915.3015.8315.831,207,270
26 Jun 202015.3115.8215.1015.3515.351,132,642
25 Jun 202014.9315.1814.7315.1215.12881,610
24 Jun 202015.7215.7615.0715.0715.071,484,315
23 Jun 202015.6015.8515.4315.7615.76993,068
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
28 Apr 20201,348.001,408.501,348.001,394.501,394.502,340,476
27 Apr 20201,313.501,369.001,307.501,347.501,347.501,809,216
24 Apr 20201,300.001,321.001,260.001,291.001,291.002,123,651
23 Apr 20201,354.501,368.001,316.001,339.501,339.502,924,197
22 Apr 20201,393.001,399.501,343.501,349.001,349.002,325,245
21 Apr 20201,424.501,433.501,388.001,389.001,389.001,415,187
20 Apr 20201,482.001,495.001,439.501,454.001,454.00688,017
17 Apr 20201,459.001,494.001,443.501,471.501,471.501,754,264
16 Apr 20201,409.501,429.501,378.001,400.001,400.002,361,298
15 Apr 20201,422.001,472.001,395.501,400.501,400.502,345,809
14 Apr 20201,472.001,483.501,436.501,437.001,437.002,115,285
09 Apr 20201,445.001,498.501,428.501,463.501,463.501,808,775
08 Apr 20201,380.001,432.001,367.001,429.001,429.001,709,038
07 Apr 20201,370.501,444.981,360.501,394.501,394.501,722,235
06 Apr 20201,282.001,342.001,282.001,330.001,330.002,367,159
03 Apr 20201,246.001,282.001,234.501,250.001,250.001,685,642
02 Apr 20201,234.001,283.501,220.501,248.001,248.002,029,414
01 Apr 20201,286.001,300.001,209.001,235.001,235.002,129,382
31 Mar 20201,315.501,376.501,258.001,324.501,324.501,850,164
30 Mar 20201,311.001,376.501,254.501,310.001,310.001,564,363
27 Mar 20201,355.501,376.501,295.501,325.501,325.502,531,462
26 Mar 20201,300.001,394.001,283.501,394.001,394.001,964,560
25 Mar 20201,290.001,452.501,275.001,354.501,354.503,143,808
24 Mar 20201,134.001,250.001,107.501,250.001,250.003,501,192
23 Mar 20201,081.501,130.501,071.001,085.001,085.003,827,999
20 Mar 20201,190.501,216.501,127.001,159.001,159.004,734,407
19 Mar 20201,085.001,187.001,017.001,138.501,138.503,326,763
18 Mar 20201,190.001,205.001,096.501,103.001,103.004,010,897
17 Mar 20201,279.001,303.001,155.001,221.501,221.502,537,300
16 Mar 20201,276.001,302.501,220.001,242.001,242.003,764,041
13 Mar 20201,390.001,460.501,310.631,386.501,386.503,089,955
12 Mar 20201,367.501,375.501,293.001,305.501,305.503,040,577
11 Mar 20201,547.001,551.001,436.501,446.001,446.003,000,852
10 Mar 20201,520.001,588.501,512.501,520.501,520.502,764,068
09 Mar 20201,500.001,541.501,454.001,510.501,510.502,240,892
06 Mar 20201,623.501,644.271,570.001,598.001,598.002,540,829
05 Mar 20201,713.001,730.001,629.501,664.501,664.502,240,452
04 Mar 20201,705.001,720.001,682.001,704.001,704.002,172,951
03 Mar 20201,688.501,736.501,666.761,702.501,702.502,600,335
02 Mar 20201,719.001,724.501,572.001,661.001,661.004,209,608
28 Feb 20201,605.501,675.561,581.001,649.001,649.003,586,992
27 Feb 20201,690.001,725.001,648.001,675.501,675.503,437,637
26 Feb 20201,730.001,751.501,685.501,751.501,751.502,536,856
25 Feb 20201,800.001,806.501,747.501,754.001,754.002,398,949
24 Feb 20201,806.001,807.001,748.501,795.001,795.003,170,535
21 Feb 20201,892.501,898.001,844.001,870.501,870.502,177,209
20 Feb 20202,023.002,023.001,920.001,920.001,920.001,553,300
19 Feb 20201,991.502,017.001,964.002,013.002,013.001,500,221
18 Feb 20201,979.501,998.501,937.001,978.501,978.503,661,239
17 Feb 20202,011.002,018.001,998.002,006.002,006.00751,523
14 Feb 20202,025.002,032.001,998.501,998.501,998.501,303,624
13 Feb 20202,019.002,043.001,996.002,025.002,025.001,090,959
12 Feb 20201,993.002,043.001,927.812,041.002,041.001,417,803
*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