Burberry Group plc (BRBY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 2,140.00 | 2,174.00 | 2,138.00 | 2,164.00 | 2,164.00 | 927,943 |
| 01 Dec 2022 | 2,193.00 | 2,193.00 | 2,144.00 | 2,151.00 | 2,151.00 | 1,621,608 |
| 30 Nov 2022 | 2,159.00 | 2,182.00 | 2,150.00 | 2,177.00 | 2,177.00 | 2,551,037 |
| 29 Nov 2022 | 2,126.00 | 2,153.00 | 2,126.00 | 2,140.00 | 2,140.00 | 1,677,871 |
| 28 Nov 2022 | 2,084.00 | 2,123.00 | 2,077.00 | 2,111.00 | 2,111.00 | 887,624 |
| 25 Nov 2022 | 2,072.00 | 2,115.00 | 2,072.00 | 2,113.00 | 2,113.00 | 1,692,944 |
| 24 Nov 2022 | 2,098.00 | 2,105.00 | 2,084.00 | 2,094.00 | 2,094.00 | 1,291,026 |
| 23 Nov 2022 | 2,101.00 | 2,104.00 | 2,079.00 | 2,101.00 | 2,101.00 | 1,098,489 |
| 22 Nov 2022 | 2,080.00 | 2,096.00 | 2,055.00 | 2,091.00 | 2,091.00 | 1,101,160 |
| 21 Nov 2022 | 2,075.00 | 2,116.00 | 2,067.00 | 2,081.00 | 2,081.00 | 1,362,540 |
| 18 Nov 2022 | 2,051.00 | 2,115.00 | 2,048.00 | 2,098.00 | 2,098.00 | 2,782,962 |
| 17 Nov 2022 | 1,980.00 | 2,059.00 | 1,973.00 | 2,043.00 | 2,043.00 | 3,396,086 |
| 16 Nov 2022 | 2,035.00 | 2,051.00 | 1,993.00 | 2,003.00 | 2,003.00 | 4,145,877 |
| 15 Nov 2022 | 2,039.00 | 2,056.00 | 2,024.00 | 2,033.00 | 2,033.00 | 2,773,332 |
| 14 Nov 2022 | 2,010.00 | 2,035.00 | 1,996.61 | 2,030.00 | 2,030.00 | 1,227,379 |
| 11 Nov 2022 | 2,030.00 | 2,072.00 | 1,993.50 | 2,013.00 | 2,013.00 | 1,517,031 |
| 10 Nov 2022 | 1,955.00 | 1,997.50 | 1,934.20 | 1,975.50 | 1,975.50 | 1,483,076 |
| 09 Nov 2022 | 1,965.00 | 1,985.00 | 1,962.50 | 1,972.00 | 1,972.00 | 1,107,284 |
| 08 Nov 2022 | 1,923.50 | 1,996.50 | 1,919.00 | 1,975.50 | 1,975.50 | 2,297,640 |
| 07 Nov 2022 | 1,920.50 | 1,966.00 | 1,904.00 | 1,949.00 | 1,949.00 | 1,915,151 |
| 04 Nov 2022 | 1,876.00 | 1,955.70 | 1,860.50 | 1,933.50 | 1,933.50 | 2,532,196 |
| 03 Nov 2022 | 1,820.00 | 1,845.50 | 1,791.00 | 1,845.50 | 1,845.50 | 1,733,410 |
| 02 Nov 2022 | 1,856.50 | 1,877.00 | 1,830.00 | 1,830.50 | 1,830.50 | 1,214,669 |
| 01 Nov 2022 | 1,838.00 | 1,866.50 | 1,834.00 | 1,851.50 | 1,851.50 | 1,071,104 |
| 31 Oct 2022 | 1,822.50 | 1,828.00 | 1,802.00 | 1,815.00 | 1,815.00 | 1,658,270 |
| 28 Oct 2022 | 1,850.00 | 1,869.50 | 1,811.00 | 1,817.00 | 1,817.00 | 1,428,947 |
| 27 Oct 2022 | 1,871.50 | 1,888.50 | 1,859.00 | 1,870.50 | 1,870.50 | 743,463 |
| 26 Oct 2022 | 1,876.50 | 1,885.00 | 1,850.00 | 1,881.00 | 1,881.00 | 672,658 |
| 25 Oct 2022 | 1,841.00 | 1,884.00 | 1,833.50 | 1,877.50 | 1,877.50 | 1,281,992 |
| 24 Oct 2022 | 1,828.50 | 1,868.00 | 1,805.50 | 1,828.00 | 1,828.00 | 2,190,058 |
| 21 Oct 2022 | 1,863.00 | 1,871.00 | 1,829.50 | 1,840.00 | 1,840.00 | 1,104,776 |
| 20 Oct 2022 | 1,860.00 | 1,905.00 | 1,855.50 | 1,881.00 | 1,881.00 | 1,828,733 |
| 19 Oct 2022 | 1,874.00 | 1,884.00 | 1,857.50 | 1,860.00 | 1,860.00 | 1,016,253 |
| 18 Oct 2022 | 1,896.50 | 1,912.50 | 1,872.00 | 1,872.50 | 1,872.50 | 6,396,838 |
| 17 Oct 2022 | 1,843.00 | 1,903.50 | 1,829.00 | 1,884.00 | 1,884.00 | 1,519,613 |
| 14 Oct 2022 | 1,880.00 | 1,882.02 | 1,799.50 | 1,841.50 | 1,841.50 | 1,685,179 |
| 13 Oct 2022 | 1,860.50 | 1,878.00 | 1,807.50 | 1,855.00 | 1,855.00 | 964,185 |
| 12 Oct 2022 | 1,866.50 | 1,902.50 | 1,854.00 | 1,871.00 | 1,871.00 | 1,447,802 |
| 11 Oct 2022 | 1,854.50 | 1,889.00 | 1,835.50 | 1,865.50 | 1,865.50 | 2,014,157 |
| 10 Oct 2022 | 1,876.50 | 1,886.50 | 1,838.00 | 1,867.00 | 1,867.00 | 1,275,311 |
| 07 Oct 2022 | 1,914.00 | 1,922.50 | 1,890.00 | 1,900.00 | 1,900.00 | 864,053 |
| 06 Oct 2022 | 1,920.00 | 1,940.50 | 1,898.00 | 1,912.50 | 1,912.50 | 1,160,524 |
| 05 Oct 2022 | 1,902.00 | 1,921.00 | 1,886.00 | 1,909.00 | 1,909.00 | 1,081,434 |
| 04 Oct 2022 | 1,872.50 | 1,913.00 | 1,849.50 | 1,911.50 | 1,911.50 | 1,572,066 |
| 03 Oct 2022 | 1,792.50 | 1,845.50 | 1,773.00 | 1,845.50 | 1,845.50 | 1,764,957 |
| 30 Sept 2022 | 1,740.00 | 1,808.00 | 1,728.59 | 1,808.00 | 1,808.00 | 2,889,293 |
| 29 Sept 2022 | 1,776.50 | 1,787.39 | 1,699.50 | 1,734.00 | 1,734.00 | 2,436,049 |
| 28 Sept 2022 | 1,713.50 | 1,777.00 | 1,700.00 | 1,776.50 | 1,776.50 | 4,946,926 |
| 27 Sept 2022 | 1,665.00 | 1,733.00 | 1,660.00 | 1,684.50 | 1,684.50 | 1,738,232 |
| 26 Sept 2022 | 1,640.50 | 1,675.50 | 1,629.00 | 1,636.09 | 1,636.09 | 1,463,764 |
| 23 Sept 2022 | 1,720.50 | 1,721.00 | 1,634.00 | 1,639.00 | 1,639.00 | 3,477,671 |
| 22 Sept 2022 | 1,720.00 | 1,748.00 | 1,713.00 | 1,718.00 | 1,718.00 | 1,014,820 |
| 21 Sept 2022 | 1,759.00 | 1,759.00 | 1,704.50 | 1,744.00 | 1,744.00 | 910,611 |
| 20 Sept 2022 | 1,729.50 | 1,769.50 | 1,713.00 | 1,722.00 | 1,722.00 | 955,155 |
| 16 Sept 2022 | 1,713.50 | 1,728.50 | 1,702.50 | 1,724.00 | 1,724.00 | 1,833,033 |
| 15 Sept 2022 | 1,774.00 | 1,782.00 | 1,716.00 | 1,729.50 | 1,729.50 | 946,463 |
| 14 Sept 2022 | 1,762.00 | 1,790.00 | 1,750.00 | 1,772.00 | 1,772.00 | 867,667 |
| 13 Sept 2022 | 1,791.50 | 1,815.50 | 1,771.50 | 1,773.00 | 1,773.00 | 981,083 |
| 12 Sept 2022 | 1,743.00 | 1,778.50 | 1,723.63 | 1,773.00 | 1,773.00 | 1,078,595 |
| 09 Sept 2022 | 1,712.50 | 1,721.50 | 1,704.00 | 1,711.50 | 1,711.50 | 878,561 |
| 08 Sept 2022 | 1,716.00 | 1,732.50 | 1,670.50 | 1,701.00 | 1,701.00 | 1,530,498 |
| 07 Sept 2022 | 1,696.00 | 1,716.50 | 1,688.50 | 1,706.00 | 1,706.00 | 1,161,097 |
| 06 Sept 2022 | 1,694.50 | 1,735.00 | 1,693.28 | 1,714.00 | 1,714.00 | 1,085,562 |
| 05 Sept 2022 | 1,697.00 | 1,706.00 | 1,657.00 | 1,703.50 | 1,703.50 | 1,234,685 |
| 02 Sept 2022 | 1,705.50 | 1,731.00 | 1,698.00 | 1,715.00 | 1,715.00 | 1,309,462 |
| 01 Sept 2022 | 1,723.50 | 1,784.17 | 1,671.50 | 1,687.50 | 1,687.50 | 4,062,007 |
| 31 Aug 2022 | 1,760.50 | 1,790.00 | 1,738.00 | 1,748.00 | 1,748.00 | 5,179,440 |
| 30 Aug 2022 | 1,731.00 | 1,777.50 | 1,731.00 | 1,745.00 | 1,745.00 | 1,181,402 |
| 26 Aug 2022 | 1,788.50 | 1,796.00 | 1,735.00 | 1,735.00 | 1,735.00 | 912,846 |
| 25 Aug 2022 | 1,762.00 | 1,785.50 | 1,761.00 | 1,776.50 | 1,776.50 | 1,141,629 |
| 24 Aug 2022 | 1,767.00 | 1,779.50 | 1,729.00 | 1,770.50 | 1,770.50 | 1,354,237 |
| 23 Aug 2022 | 1,776.00 | 1,801.50 | 1,771.50 | 1,779.50 | 1,779.50 | 4,838,716 |
| 22 Aug 2022 | 1,810.00 | 1,823.80 | 1,781.00 | 1,791.50 | 1,791.50 | 1,069,787 |
| 19 Aug 2022 | 1,813.00 | 1,826.50 | 1,807.00 | 1,815.00 | 1,815.00 | 884,992 |
| 18 Aug 2022 | 1,823.00 | 1,839.50 | 1,808.50 | 1,818.00 | 1,818.00 | 1,587,022 |
| 17 Aug 2022 | 1,812.00 | 1,830.00 | 1,805.00 | 1,819.50 | 1,819.50 | 1,329,850 |
| 16 Aug 2022 | 1,809.50 | 1,816.50 | 1,793.00 | 1,806.50 | 1,806.50 | 1,294,111 |
| 15 Aug 2022 | 1,796.00 | 1,811.00 | 1,796.00 | 1,805.00 | 1,805.00 | 1,636,035 |
| 12 Aug 2022 | 1,793.50 | 1,804.00 | 1,781.00 | 1,796.00 | 1,796.00 | 691,698 |
| 11 Aug 2022 | 1,805.00 | 1,807.00 | 1,784.50 | 1,797.50 | 1,797.50 | 711,435 |
| 10 Aug 2022 | 1,764.50 | 1,806.50 | 1,764.50 | 1,799.50 | 1,799.50 | 1,158,827 |
| 09 Aug 2022 | 1,792.00 | 1,802.00 | 1,766.50 | 1,777.00 | 1,777.00 | 1,607,984 |
| 08 Aug 2022 | 1,780.00 | 1,805.50 | 1,779.50 | 1,791.50 | 1,791.50 | 1,793,944 |
| 05 Aug 2022 | 1,797.50 | 1,812.00 | 1,767.00 | 1,776.00 | 1,776.00 | 563,408 |
| 04 Aug 2022 | 1,780.50 | 1,828.50 | 1,778.50 | 1,801.00 | 1,801.00 | 1,450,811 |
| 03 Aug 2022 | 1,744.00 | 1,772.50 | 1,735.50 | 1,772.50 | 1,772.50 | 873,445 |
| 02 Aug 2022 | 1,771.50 | 1,773.00 | 1,741.00 | 1,741.50 | 1,741.50 | 1,011,679 |
| 01 Aug 2022 | 1,795.50 | 1,799.50 | 1,780.50 | 1,784.50 | 1,784.50 | 555,274 |
| 29 Jul 2022 | 1,777.00 | 1,799.50 | 1,760.00 | 1,796.00 | 1,796.00 | 977,570 |
| 28 Jul 2022 | 1,737.50 | 1,761.50 | 1,712.50 | 1,758.50 | 1,758.50 | 670,645 |
| 27 Jul 2022 | 1,690.00 | 1,744.50 | 1,678.00 | 1,720.50 | 1,720.50 | 998,787 |
| 26 Jul 2022 | 1,746.50 | 1,753.50 | 1,682.00 | 1,683.50 | 1,683.50 | 1,043,573 |
| 25 Jul 2022 | 1,723.00 | 1,758.00 | 1,721.00 | 1,741.00 | 1,741.00 | 614,621 |
| 22 Jul 2022 | 1,718.00 | 1,736.50 | 1,712.50 | 1,725.50 | 1,725.50 | 558,921 |
| 21 Jul 2022 | 1,695.00 | 1,731.50 | 1,691.00 | 1,719.50 | 1,719.50 | 1,026,981 |
| 20 Jul 2022 | 1,730.00 | 1,734.44 | 1,683.00 | 1,698.00 | 1,698.00 | 896,344 |
| 19 Jul 2022 | 1,632.50 | 1,720.00 | 1,623.50 | 1,716.00 | 1,716.00 | 1,100,040 |
| 18 Jul 2022 | 1,602.00 | 1,655.50 | 1,600.50 | 1,643.50 | 1,643.50 | 2,339,865 |
| 15 Jul 2022 | 1,633.00 | 1,645.00 | 1,529.00 | 1,586.50 | 1,586.50 | 2,302,582 |
| 14 Jul 2022 | 1,645.00 | 1,681.50 | 1,643.00 | 1,648.50 | 1,648.50 | 4,251,373 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
