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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sep 2020 | 1,600.00 | 1,605.50 | 1,573.00 | 1,575.00 | 1,575.00 | 1,837,691 |
| 17 Sep 2020 | 1,585.50 | 1,623.50 | 1,575.50 | 1,606.50 | 1,606.50 | 1,376,177 |
| 16 Sep 2020 | 1,583.00 | 1,607.50 | 1,562.00 | 1,601.00 | 1,601.00 | 1,181,374 |
| 15 Sep 2020 | 1,561.00 | 1,587.00 | 1,559.50 | 1,583.50 | 1,583.50 | 856,719 |
| 14 Sep 2020 | 1,558.50 | 1,576.10 | 1,551.00 | 1,559.50 | 1,559.50 | 1,127,160 |
| 11 Sep 2020 | 1,497.50 | 1,561.50 | 1,497.50 | 1,550.00 | 1,550.00 | 1,117,120 |
| 10 Sep 2020 | 1,479.50 | 1,504.00 | 1,452.00 | 1,494.50 | 1,494.50 | 930,092 |
| 09 Sep 2020 | 1,504.00 | 1,511.00 | 1,480.50 | 1,481.50 | 1,481.50 | 850,624 |
| 08 Sep 2020 | 1,505.50 | 1,510.00 | 1,482.50 | 1,500.00 | 1,500.00 | 1,182,823 |
| 07 Sep 2020 | 1,472.00 | 1,504.50 | 1,471.00 | 1,496.50 | 1,496.50 | 1,448,418 |
| 04 Sep 2020 | 1,453.50 | 1,494.00 | 1,446.00 | 1,466.00 | 1,466.00 | 761,447 |
| 03 Sep 2020 | 1,460.00 | 1,515.00 | 1,454.50 | 1,467.00 | 1,467.00 | 969,982 |
| 02 Sep 2020 | 1,420.00 | 1,459.50 | 1,416.00 | 1,456.00 | 1,456.00 | 1,287,981 |
| 01 Sep 2020 | 1,445.00 | 1,450.50 | 1,379.50 | 1,399.00 | 1,399.00 | 3,628,906 |
| 28 Aug 2020 | 1,457.50 | 1,465.00 | 1,438.50 | 1,444.50 | 1,444.50 | 1,201,240 |
| 27 Aug 2020 | 1,454.50 | 1,471.50 | 1,431.50 | 1,448.00 | 1,448.00 | 1,153,578 |
| 26 Aug 2020 | 1,412.00 | 1,451.00 | 1,402.00 | 1,451.00 | 1,451.00 | 916,213 |
| 25 Aug 2020 | 1,410.50 | 1,449.00 | 1,410.50 | 1,415.00 | 1,415.00 | 788,775 |
| 24 Aug 2020 | 1,415.50 | 1,426.00 | 1,388.39 | 1,403.50 | 1,403.50 | 1,162,663 |
| 21 Aug 2020 | 1,406.50 | 1,419.50 | 1,386.00 | 1,404.50 | 1,404.50 | 754,590 |
| 20 Aug 2020 | 1,405.00 | 1,427.50 | 1,392.00 | 1,406.00 | 1,406.00 | 1,008,251 |
| 19 Aug 2020 | 1,423.50 | 1,437.50 | 1,411.50 | 1,421.50 | 1,421.50 | 757,330 |
| 18 Aug 2020 | 1,406.00 | 1,439.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1,238,516 |
| 17 Aug 2020 | 1,419.50 | 1,428.00 | 1,385.00 | 1,425.50 | 1,425.50 | 856,557 |
| 14 Aug 2020 | 1,420.50 | 1,424.00 | 1,381.50 | 1,399.50 | 1,399.50 | 1,227,191 |
| 13 Aug 2020 | 1,426.00 | 1,449.50 | 1,416.50 | 1,421.50 | 1,421.50 | 1,050,755 |
| 12 Aug 2020 | 1,408.50 | 1,438.48 | 1,399.29 | 1,434.00 | 1,434.00 | 1,212,518 |
| 11 Aug 2020 | 1,367.00 | 1,424.00 | 1,356.00 | 1,407.50 | 1,407.50 | 1,075,715 |
| 10 Aug 2020 | 1,339.50 | 1,355.50 | 1,326.00 | 1,350.50 | 1,350.50 | 1,349,707 |
| 07 Aug 2020 | 1,313.00 | 1,325.50 | 1,285.50 | 1,320.00 | 1,320.00 | 4,105,847 |
| 06 Aug 2020 | 1,322.50 | 1,328.00 | 1,303.50 | 1,315.50 | 1,315.50 | 2,471,809 |
| 05 Aug 2020 | 1,297.50 | 1,324.00 | 1,282.50 | 1,324.00 | 1,324.00 | 4,853,018 |
| 04 Aug 2020 | 1,280.00 | 1,295.00 | 1,255.50 | 1,280.50 | 1,280.50 | 3,865,422 |
| 03 Aug 2020 | 1,257.50 | 1,280.00 | 1,240.50 | 1,280.00 | 1,280.00 | 1,254,228 |
| 31 Jul 2020 | 1,297.50 | 1,297.50 | 1,252.50 | 1,252.50 | 1,252.50 | 3,197,013 |
| 30 Jul 2020 | 1,312.50 | 1,315.00 | 1,261.42 | 1,290.50 | 1,290.50 | 2,768,332 |
| 29 Jul 2020 | 1,263.00 | 1,326.45 | 1,261.50 | 1,306.50 | 1,306.50 | 2,731,103 |
| 28 Jul 2020 | 1,254.50 | 1,272.50 | 1,231.50 | 1,260.00 | 1,260.00 | 2,314,355 |
| 27 Jul 2020 | 1,316.00 | 1,316.00 | 1,264.00 | 1,278.00 | 1,278.00 | 2,020,204 |
| 24 Jul 2020 | 1,330.00 | 1,343.50 | 1,297.00 | 1,308.50 | 1,308.50 | 1,516,588 |
| 23 Jul 2020 | 1,377.00 | 1,385.00 | 1,343.00 | 1,345.00 | 1,345.00 | 1,903,574 |
| 22 Jul 2020 | 1,424.00 | 1,429.88 | 1,369.00 | 1,370.00 | 1,370.00 | 1,315,685 |
| 21 Jul 2020 | 1,434.00 | 1,471.00 | 1,413.00 | 1,428.50 | 1,428.50 | 5,241,880 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 1,440.00 | 1,477.50 | 1,434.21 | 1,463.00 | 1,463.00 | 1,711,246 |
| 16 Jul 2020 | 1,448.50 | 1,468.00 | 1,408.00 | 1,435.50 | 1,435.50 | 2,473,857 |
| 15 Jul 2020 | 1,465.00 | 1,495.50 | 1,431.00 | 1,470.00 | 1,470.00 | 3,556,995 |
| 14 Jul 2020 | 1,544.50 | 1,565.00 | 1,523.00 | 1,557.50 | 1,557.50 | 1,757,808 |
| 13 Jul 2020 | 1,580.50 | 1,598.00 | 1,557.00 | 1,563.00 | 1,563.00 | 1,136,002 |
| 10 Jul 2020 | 1,543.50 | 1,576.63 | 1,540.00 | 1,550.00 | 1,550.00 | 1,478,778 |
| 09 Jul 2020 | 1,604.00 | 1,609.00 | 1,564.00 | 1,576.00 | 1,576.00 | 1,244,587 |
| 08 Jul 2020 | 1,579.50 | 1,602.50 | 1,565.00 | 1,590.50 | 1,590.50 | 1,140,854 |
| 07 Jul 2020 | 1,628.50 | 1,636.50 | 1,595.00 | 1,610.00 | 1,610.00 | 2,716,163 |
| 06 Jul 2020 | 1,656.50 | 1,678.50 | 1,614.50 | 1,628.50 | 1,628.50 | 1,902,151 |
| 03 Jul 2020 | 1,673.50 | 1,689.50 | 1,615.55 | 1,635.00 | 1,635.00 | 869,553 |
| 02 Jul 2020 | 1,665.00 | 1,687.00 | 1,642.00 | 1,675.50 | 1,675.50 | 1,723,868 |
| 01 Jul 2020 | 1,605.50 | 1,656.42 | 1,582.50 | 1,646.50 | 1,646.50 | 1,509,548 |
| 30 Jun 2020 | 1,607.50 | 1,615.00 | 1,576.00 | 1,599.50 | 1,599.50 | 1,456,357 |
| 29 Jun 2020 | 1,529.50 | 1,589.00 | 1,529.50 | 1,583.00 | 1,583.00 | 1,207,270 |
| 26 Jun 2020 | 1,530.50 | 1,582.50 | 1,509.50 | 1,534.50 | 1,534.50 | 1,132,642 |
| 25 Jun 2020 | 1,493.00 | 1,517.50 | 1,472.50 | 1,512.00 | 1,512.00 | 881,610 |
| 24 Jun 2020 | 1,571.50 | 1,575.50 | 1,507.50 | 1,507.50 | 1,507.50 | 1,484,315 |
| 23 Jun 2020 | 1,560.50 | 1,585.00 | 1,543.00 | 1,576.00 | 1,576.00 | 993,068 |
| 22 Jun 2020 | 1,541.00 | 1,576.50 | 1,529.00 | 1,541.50 | 1,541.50 | 1,218,246 |
| 19 Jun 2020 | 1,573.50 | 1,600.00 | 1,550.50 | 1,564.50 | 1,564.50 | 1,637,798 |
| 18 Jun 2020 | 1,590.50 | 1,607.50 | 1,554.50 | 1,563.00 | 1,563.00 | 773,527 |
| 17 Jun 2020 | 1,595.50 | 1,616.00 | 1,584.50 | 1,598.50 | 1,598.50 | 680,098 |
| 16 Jun 2020 | 1,573.50 | 1,610.50 | 1,546.00 | 1,588.50 | 1,588.50 | 1,387,806 |
| 15 Jun 2020 | 1,524.07 | 1,679.77 | 1,527.50 | 1,549.00 | 1,549.00 | 1,026,984 |
| 12 Jun 2020 | 1,537.00 | 1,629.50 | 1,516.50 | 1,594.00 | 1,594.00 | 1,284,438 |
| 11 Jun 2020 | 1,637.00 | 1,640.00 | 1,554.00 | 1,556.00 | 1,556.00 | 1,769,770 |
| 10 Jun 2020 | 1,681.50 | 1,706.34 | 1,662.00 | 1,674.00 | 1,674.00 | 1,069,489 |
| 09 Jun 2020 | 1,693.50 | 1,697.50 | 1,659.00 | 1,663.00 | 1,663.00 | 1,262,731 |
| 08 Jun 2020 | 1,705.00 | 1,717.00 | 1,685.50 | 1,687.50 | 1,687.50 | 1,453,148 |
| 05 Jun 2020 | 1,621.50 | 1,732.00 | 1,612.50 | 1,721.00 | 1,721.00 | 2,579,381 |
| 04 Jun 2020 | 1,625.00 | 1,643.50 | 1,604.12 | 1,640.00 | 1,640.00 | 1,269,748 |
| 03 Jun 2020 | 1,590.00 | 1,649.00 | 1,554.50 | 1,640.00 | 1,640.00 | 1,376,683 |
| 02 Jun 2020 | 1,530.00 | 1,579.50 | 1,520.50 | 1,575.50 | 1,575.50 | 1,473,684 |
| 01 Jun 2020 | 1,520.00 | 1,520.00 | 1,453.00 | 1,515.00 | 1,515.00 | 1,033,555 |
| 29 May 2020 | 1,565.00 | 1,565.69 | 1,495.50 | 1,495.50 | 1,495.50 | 3,077,356 |
| 28 May 2020 | 1,491.00 | 1,599.50 | 1,473.50 | 1,583.50 | 1,583.50 | 2,134,083 |
| 27 May 2020 | 1,480.00 | 1,483.00 | 1,436.00 | 1,480.00 | 1,480.00 | 2,545,040 |
| 26 May 2020 | 1,458.00 | 1,499.00 | 1,442.50 | 1,463.50 | 1,463.50 | 2,463,052 |
| 22 May 2020 | 1,391.50 | 1,455.00 | 1,374.50 | 1,420.00 | 1,420.00 | 3,877,686 |
| 21 May 2020 | 1,370.50 | 1,412.50 | 1,357.50 | 1,375.00 | 1,375.00 | 1,206,224 |
| 20 May 2020 | 1,404.00 | 1,409.50 | 1,348.50 | 1,381.50 | 1,381.50 | 1,566,810 |
| 19 May 2020 | 1,415.50 | 1,446.50 | 1,398.00 | 1,416.50 | 1,416.50 | 1,703,180 |
| 18 May 2020 | 1,338.00 | 1,399.96 | 1,338.00 | 1,394.00 | 1,394.00 | 1,105,522 |
| 15 May 2020 | 1,298.00 | 1,324.50 | 1,295.00 | 1,319.00 | 1,319.00 | 1,837,723 |
| 14 May 2020 | 1,336.00 | 1,355.50 | 1,256.00 | 1,298.00 | 1,298.00 | 1,388,808 |
| 13 May 2020 | 1,365.00 | 1,373.00 | 1,331.50 | 1,359.50 | 1,359.50 | 2,122,227 |
| 12 May 2020 | 1,371.00 | 1,402.45 | 1,360.00 | 1,380.00 | 1,380.00 | 1,539,818 |
| 11 May 2020 | 1,394.50 | 1,419.50 | 1,361.50 | 1,371.50 | 1,371.50 | 1,061,752 |
| 07 May 2020 | 1,348.50 | 1,408.61 | 1,345.00 | 1,385.00 | 1,385.00 | 1,578,344 |
| 06 May 2020 | 1,345.50 | 1,351.50 | 1,331.00 | 1,335.00 | 1,335.00 | 936,088 |
| 05 May 2020 | 1,342.50 | 1,353.00 | 1,329.50 | 1,348.00 | 1,348.00 | 1,657,269 |
| 04 May 2020 | 1,373.50 | 1,384.50 | 1,317.00 | 1,329.00 | 1,329.00 | 1,230,871 |
| 01 May 2020 | 1,362.00 | 1,376.50 | 1,349.50 | 1,376.50 | 1,376.50 | 907,267 |
| 30 Apr 2020 | 1,453.50 | 1,486.50 | 1,373.50 | 1,390.00 | 1,390.00 | 2,283,022 |
| 29 Apr 2020 | 1,396.50 | 1,451.50 | 1,374.50 | 1,442.00 | 1,442.00 | 1,267,415 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
