UK markets close in 8 hours 30 minutes

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,125.00+61.00 (+2.96%)
As of 6:25PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20212,089.002,133.002,080.002,125.002,125.001,002,204
30 Jul 20212,067.002,096.002,064.002,064.002,064.001,113,878
29 Jul 20212,096.002,106.002,081.402,096.002,096.00644,497
28 Jul 20212,106.002,129.002,082.002,090.002,090.00780,972
27 Jul 20212,105.002,112.002,069.002,085.002,085.00905,365
26 Jul 20212,089.002,115.002,088.002,105.002,105.00858,757
23 Jul 20212,062.002,113.002,061.002,105.002,105.00705,869
22 Jul 20212,033.002,062.002,028.002,053.002,053.001,397,573
21 Jul 20211,964.502,032.001,949.622,022.002,022.001,278,836
20 Jul 20211,959.001,977.501,940.001,949.001,949.001,314,722
19 Jul 20211,931.001,945.001,919.501,938.001,938.001,083,696
16 Jul 20212,086.002,086.001,948.501,966.001,966.001,833,808
15 Jul 20212,060.002,091.002,055.002,070.002,070.001,402,508
14 Jul 20212,055.002,062.002,013.002,060.002,060.00887,258
13 Jul 20212,045.002,062.002,031.002,058.002,058.00934,095
12 Jul 20212,074.002,092.002,030.002,044.002,044.002,168,223
09 Jul 20212,032.002,065.002,028.002,063.002,063.001,282,416
08 Jul 20212,053.002,059.171,966.001,987.001,987.001,651,334
07 Jul 20212,064.002,087.002,061.002,072.002,072.00747,224
06 Jul 20212,048.002,056.002,022.002,056.002,056.00663,536
05 Jul 20212,047.002,060.002,038.002,047.002,047.00388,587
02 Jul 20212,065.002,080.002,033.002,049.002,049.00694,575
01 Jul 20212,037.002,070.002,024.002,057.002,057.001,196,922
01 Jul 202142.5 Dividend
30 Jun 20212,068.002,086.002,053.002,066.002,023.501,616,172
29 Jun 20212,069.002,092.002,061.002,073.002,030.361,502,233
28 Jun 20212,100.002,153.002,024.002,055.002,012.732,571,424
25 Jun 20212,258.002,267.002,245.002,250.002,203.71459,615
24 Jun 20212,260.002,264.002,238.002,245.002,198.82828,067
23 Jun 20212,216.002,264.002,205.002,250.002,203.71793,192
22 Jun 20212,228.002,261.002,225.002,256.002,209.59534,324
21 Jun 20212,165.002,229.002,152.002,221.002,175.31634,348
18 Jun 20212,235.002,253.002,175.002,180.002,135.151,194,713
17 Jun 20212,243.002,249.002,218.002,233.002,187.06714,118
16 Jun 20212,256.002,267.002,242.002,264.002,217.43529,035
15 Jun 20212,233.002,261.002,219.002,248.002,201.76646,179
14 Jun 20212,225.002,234.002,194.002,219.002,173.351,314,560
11 Jun 20212,201.002,222.002,188.002,209.002,163.56330,041
10 Jun 20212,243.002,255.002,197.002,201.002,155.72473,099
09 Jun 20212,220.002,244.592,207.002,237.002,190.98563,394
08 Jun 20212,204.002,239.152,193.002,222.002,176.292,392,160
07 Jun 20212,180.002,212.002,173.002,206.002,160.62447,851
04 Jun 20212,203.002,215.002,170.002,177.002,132.22555,982
03 Jun 20212,178.002,203.002,167.402,200.002,154.74840,889
02 Jun 20212,165.002,207.002,154.002,182.002,137.111,456,503
01 Jun 20212,152.002,177.002,107.002,108.002,064.64824,731
28 May 20212,111.002,155.002,110.002,136.002,092.061,108,022
27 May 20212,114.002,145.002,096.002,098.002,054.842,263,931
26 May 20212,094.002,122.002,089.002,117.002,073.45911,689
25 May 20212,125.002,125.002,090.002,093.002,049.941,375,341
24 May 20212,103.002,117.002,099.002,116.002,072.47295,557
21 May 20212,105.002,125.002,089.792,105.002,061.70768,119
20 May 20212,107.002,121.002,089.002,100.002,056.801,196,957
19 May 20212,109.002,119.002,067.002,093.002,049.94971,705
18 May 20212,113.002,135.002,103.002,123.002,079.33762,226
17 May 20212,114.002,126.392,070.002,088.002,045.051,071,515
14 May 20212,042.002,107.002,031.002,105.002,061.701,133,615
13 May 20211,907.502,038.421,887.002,016.001,974.533,290,110
12 May 20212,092.002,129.002,092.002,104.002,060.723,094,433
11 May 20212,155.002,169.002,070.002,090.002,047.01898,983
10 May 20212,186.002,211.002,152.402,190.002,144.951,067,914
07 May 20212,188.002,211.002,175.002,191.002,145.931,020,831
06 May 20212,140.002,183.002,137.002,183.002,138.091,129,479
05 May 20212,084.002,148.402,082.002,137.002,093.04917,151
04 May 20212,068.002,093.002,054.402,080.002,037.21720,417
30 Apr 20212,067.002,091.002,050.002,061.002,018.604,199,470
29 Apr 20212,093.002,106.002,067.002,069.002,026.44547,092
28 Apr 20212,078.002,100.002,066.002,085.002,042.11687,981
27 Apr 20212,081.002,092.002,052.002,075.002,032.311,003,922
26 Apr 20212,077.002,095.002,062.002,081.002,038.19553,971
23 Apr 20212,065.002,083.002,050.002,078.002,035.25685,623
22 Apr 20212,070.002,091.002,052.002,068.002,025.46674,518
21 Apr 20212,016.002,061.001,999.502,054.002,011.75962,206
20 Apr 20212,073.002,074.482,000.002,005.001,963.75938,973
19 Apr 20212,047.002,091.972,047.002,067.002,024.481,170,737
16 Apr 20212,083.002,096.002,071.002,074.002,031.34985,439
15 Apr 20212,091.002,102.002,059.002,080.002,037.21753,273
14 Apr 20212,085.002,116.002,072.002,086.002,043.091,089,671
13 Apr 20212,031.002,092.002,031.002,061.002,018.60730,473
12 Apr 20212,038.002,064.002,025.002,052.002,009.79602,658
09 Apr 20212,020.002,063.002,012.002,044.002,001.953,290,513
08 Apr 20211,996.002,011.001,979.502,009.001,967.67592,115
07 Apr 20211,984.002,001.001,967.501,989.001,948.08757,213
06 Apr 20211,953.001,987.501,931.501,979.001,938.29937,035
01 Apr 20211,900.001,930.501,894.361,927.501,887.85752,733
31 Mar 20211,930.001,940.501,893.001,898.501,859.45648,194
30 Mar 20211,934.001,951.001,895.501,936.001,896.17691,107
29 Mar 20211,898.001,933.501,864.921,922.001,882.461,179,499
26 Mar 20211,888.501,927.501,864.921,899.501,860.431,731,393
25 Mar 20211,980.001,989.001,850.001,902.001,862.872,215,580
24 Mar 20211,983.501,996.001,972.501,993.501,952.49764,651
23 Mar 20211,990.502,024.001,935.002,002.001,960.821,150,401
22 Mar 20212,041.002,052.002,003.002,014.001,972.57829,763
19 Mar 20212,079.002,099.002,026.002,035.001,993.142,206,050
18 Mar 20212,110.002,131.002,081.002,114.002,070.51866,193
17 Mar 20212,084.002,102.002,069.932,095.002,051.90579,966
16 Mar 20212,123.002,129.002,068.002,091.002,047.99826,226
15 Mar 20212,141.002,172.002,096.612,112.002,068.551,029,506
12 Mar 20212,140.002,185.002,083.002,123.002,079.332,724,446
11 Mar 20211,973.001,992.001,962.001,986.501,945.64807,458
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...