BRBY.L - Burberry Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20201,380.001,498.501,445.001,494.001,494.0062,203
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
11 Feb 20202,009.002,027.001,979.501,985.501,985.501,059,769
10 Feb 20201,997.502,008.001,988.501,996.001,996.001,057,784
07 Feb 20201,921.002,015.001,921.002,015.002,015.002,277,614
06 Feb 20202,065.002,065.002,017.002,017.002,017.001,288,458
05 Feb 20202,022.002,075.002,001.002,034.002,034.004,631,207
04 Feb 20202,009.002,044.002,001.002,025.002,025.001,606,849
03 Feb 20201,966.501,997.001,947.601,979.001,979.001,253,850
31 Jan 20202,024.002,026.001,953.001,953.001,953.001,565,463
30 Jan 20202,000.002,024.001,986.002,015.002,015.002,088,220
29 Jan 20202,018.002,051.001,982.502,024.002,024.001,754,010
28 Jan 20201,999.002,019.001,918.002,010.002,010.002,407,626
27 Jan 20201,994.002,025.001,979.501,998.501,998.503,087,825
24 Jan 20202,122.002,137.002,087.002,099.002,099.002,174,497
23 Jan 20202,130.002,140.002,092.002,094.002,094.001,948,577
22 Jan 20202,280.002,284.002,147.762,150.002,150.002,323,121
21 Jan 20202,240.002,268.002,167.002,263.002,263.002,021,061
20 Jan 20202,333.002,333.002,264.002,277.002,277.00969,908
17 Jan 20202,334.002,340.002,303.002,329.002,329.001,606,072
16 Jan 20202,319.002,328.002,288.002,310.002,310.001,186,567
15 Jan 20202,285.002,329.002,267.722,313.002,313.002,576,797
14 Jan 20202,230.002,278.502,221.002,271.002,271.001,633,404
13 Jan 20202,249.002,249.002,199.502,242.002,242.00996,231
10 Jan 20202,231.002,235.002,196.002,217.002,217.00851,860
09 Jan 20202,194.002,235.002,191.002,219.002,219.001,430,250
08 Jan 20202,078.002,180.002,075.002,176.002,176.001,418,466
07 Jan 20202,205.002,207.002,158.002,164.002,164.001,263,325
06 Jan 20202,202.002,220.002,153.002,188.002,188.001,008,106
03 Jan 20202,170.002,227.002,168.002,224.002,224.00649,896
02 Jan 20202,224.002,244.002,200.002,201.002,201.00489,197
31 Dec 20192,221.002,241.002,202.002,205.002,205.00257,909
30 Dec 20192,230.002,245.002,218.002,221.002,221.00578,003
27 Dec 20192,245.002,270.002,217.002,233.002,233.00708,493
24 Dec 20192,239.002,240.002,208.002,223.002,223.00369,386
23 Dec 20192,196.002,235.002,176.002,235.002,235.001,109,515
20 Dec 20192,143.002,202.002,143.002,191.002,191.003,773,717
19 Dec 20192,186.002,188.002,140.002,151.002,151.002,830,424
19 Dec 201911.3 Dividend
18 Dec 20192,162.002,209.002,153.412,188.002,176.701,822,026
17 Dec 20192,165.002,170.702,128.002,158.002,146.851,321,860
16 Dec 20192,132.002,197.002,126.002,169.002,157.802,699,305
13 Dec 20192,058.002,135.002,051.002,120.002,109.052,191,485
12 Dec 20192,092.002,104.002,060.002,060.002,049.361,167,861
11 Dec 20192,107.002,121.002,072.002,082.002,071.251,979,837
10 Dec 20192,100.002,118.002,060.002,112.002,101.091,403,724
09 Dec 20192,105.002,131.002,091.002,101.002,090.151,679,910
06 Dec 20192,070.002,105.002,050.002,100.002,089.151,489,754
05 Dec 20192,018.002,077.002,013.262,050.002,039.411,878,128
04 Dec 20191,952.502,003.001,952.501,988.001,977.731,669,986
03 Dec 20191,999.002,005.681,951.001,970.001,959.831,798,170
02 Dec 20192,090.002,113.002,004.502,005.001,994.651,543,143
29 Nov 20192,097.002,132.002,087.002,104.002,093.131,049,477
28 Nov 20192,101.002,109.002,082.002,099.002,088.16532,109
27 Nov 20192,115.002,115.002,080.002,095.002,084.18811,008
26 Nov 20192,109.002,114.002,082.002,093.002,082.192,330,756
25 Nov 20192,038.002,101.002,038.002,088.002,077.221,512,562
22 Nov 20192,034.002,059.002,022.002,033.002,022.501,458,471
21 Nov 20192,042.002,044.001,994.502,031.002,020.511,322,404
20 Nov 20192,078.002,082.002,036.002,050.002,039.411,582,048
*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