UK markets open in 2 hours 55 minutes

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,721.50+2.00 (+0.12%)
At close: 4:48PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20201,715.501,735.001,693.001,721.501,721.503,665,096
26 Nov 20201,720.501,723.001,696.001,719.501,719.50875,078
25 Nov 20201,697.501,726.001,676.001,709.501,709.501,803,372
24 Nov 20201,673.501,685.001,653.501,684.501,684.501,477,419
23 Nov 20201,640.001,667.001,638.501,664.001,664.001,135,519
20 Nov 20201,623.501,646.001,612.001,637.501,637.501,148,298
19 Nov 20201,611.501,633.001,601.501,603.001,603.001,755,887
18 Nov 20201,615.001,642.501,604.811,633.501,633.501,938,893
17 Nov 20201,635.501,644.001,611.001,623.001,623.002,170,904
16 Nov 20201,627.501,654.501,592.001,630.501,630.502,885,780
13 Nov 20201,606.001,629.001,589.501,612.001,612.001,211,476
12 Nov 20201,627.001,721.501,575.001,590.001,590.002,978,394
11 Nov 20201,605.001,636.001,586.501,627.001,627.002,916,074
10 Nov 20201,558.001,615.001,554.501,613.501,613.503,230,196
09 Nov 20201,470.001,623.501,462.861,560.001,560.005,115,923
06 Nov 20201,457.501,487.001,449.501,456.001,456.002,872,461
05 Nov 20201,436.001,465.001,426.501,444.001,444.001,657,871
04 Nov 20201,393.501,433.501,378.001,428.501,428.50799,982
03 Nov 20201,384.501,413.001,384.501,413.001,413.001,398,012
02 Nov 20201,349.501,386.001,324.781,380.501,380.501,253,322
30 Oct 20201,345.001,362.501,344.741,356.001,356.00879,042
29 Oct 20201,362.501,384.501,348.501,368.501,368.501,160,050
28 Oct 20201,384.001,400.501,336.001,363.501,363.501,160,195
27 Oct 20201,419.001,421.501,385.501,408.001,408.00956,763
26 Oct 20201,459.001,510.501,413.331,415.501,415.501,346,998
23 Oct 20201,478.001,503.001,473.501,488.001,488.002,147,270
22 Oct 20201,489.501,498.001,464.001,483.001,483.001,400,697
21 Oct 20201,546.501,546.501,497.001,501.001,501.00772,063
20 Oct 20201,534.001,555.001,527.501,533.501,533.501,072,428
19 Oct 20201,554.501,563.001,520.501,535.001,535.00574,044
16 Oct 20201,517.001,567.001,509.501,534.501,534.501,819,362
15 Oct 20201,536.001,539.501,466.501,487.501,487.501,702,105
14 Oct 20201,584.001,588.001,546.501,554.501,554.50600,443
13 Oct 20201,591.501,592.501,549.851,577.001,577.001,048,435
12 Oct 20201,600.501,602.001,573.001,588.001,588.00813,062
09 Oct 20201,594.001,605.001,584.501,602.501,602.501,146,807
08 Oct 20201,586.001,597.001,571.001,587.001,587.001,162,895
07 Oct 20201,594.502,056.911,571.651,574.001,574.001,352,448
06 Oct 20201,590.001,601.001,566.001,596.501,596.50811,988
05 Oct 20201,579.001,597.001,567.001,590.501,590.501,249,702
02 Oct 20201,586.501,589.501,537.001,562.501,562.50793,194
01 Oct 20201,566.501,600.001,550.501,592.501,592.50863,443
30 Sep 20201,579.501,591.001,539.501,554.001,554.001,309,534
29 Sep 20201,581.501,603.501,571.501,591.501,591.501,113,148
28 Sep 20201,569.001,593.001,541.501,584.001,584.001,075,919
25 Sep 20201,543.501,563.181,506.501,544.501,544.50784,494
24 Sep 20201,506.001,568.001,502.501,533.001,533.00659,154
23 Sep 20201,572.001,601.001,525.001,527.501,527.501,358,780
22 Sep 20201,511.001,551.501,500.501,536.001,536.001,047,600
21 Sep 20201,593.501,593.501,485.271,500.501,500.501,312,447
18 Sep 20201,600.001,605.501,573.001,575.001,575.002,478,976
17 Sep 20201,585.501,623.501,575.501,606.501,606.501,376,177
16 Sep 20201,583.001,607.501,562.001,601.001,601.001,181,374
15 Sep 20201,561.001,587.001,559.501,583.501,583.50856,719
14 Sep 20201,558.501,576.101,551.001,559.501,559.501,127,160
11 Sep 20201,497.501,561.501,497.501,550.001,550.001,117,120
10 Sep 20201,479.501,504.001,452.001,494.501,494.50930,092
09 Sep 20201,504.001,511.001,480.501,481.501,481.50850,624
08 Sep 20201,505.501,510.001,482.501,500.001,500.001,182,823
07 Sep 20201,472.001,504.501,471.001,496.501,496.501,448,418
04 Sep 20201,453.501,494.001,446.001,466.001,466.00761,447
03 Sep 20201,460.001,515.001,454.501,467.001,467.00969,982
02 Sep 20201,420.001,459.501,416.001,456.001,456.001,287,981
01 Sep 20201,445.001,450.501,379.501,399.001,399.003,628,906
28 Aug 20201,457.501,465.001,438.501,444.501,444.501,201,240
27 Aug 20201,454.501,471.501,431.501,448.001,448.001,153,578
26 Aug 20201,412.001,451.001,402.001,451.001,451.00916,213
25 Aug 20201,410.501,449.001,410.501,415.001,415.00788,775
24 Aug 20201,415.501,426.001,388.391,403.501,403.501,162,663
21 Aug 20201,406.501,419.501,386.001,404.501,404.50754,590
20 Aug 20201,405.001,427.501,392.001,406.001,406.001,008,251
19 Aug 20201,423.501,437.501,411.501,421.501,421.50757,330
18 Aug 20201,406.001,439.001,400.001,425.001,425.001,238,516
17 Aug 20201,419.501,428.001,385.001,425.501,425.50856,557
14 Aug 20201,420.501,424.001,381.501,399.501,399.501,227,191
13 Aug 20201,426.001,449.501,416.501,421.501,421.501,050,755
12 Aug 20201,408.501,438.481,399.291,434.001,434.001,212,518
11 Aug 20201,367.001,424.001,356.001,407.501,407.501,075,715
10 Aug 20201,339.501,355.501,326.001,350.501,350.501,349,707
07 Aug 20201,313.001,325.501,285.501,320.001,320.004,105,847
06 Aug 20201,322.501,328.001,303.501,315.501,315.502,471,809
05 Aug 20201,297.501,324.001,282.501,324.001,324.004,853,018
04 Aug 20201,280.001,295.001,255.501,280.501,280.503,865,422
03 Aug 20201,257.501,280.001,240.501,280.001,280.001,254,228
31 Jul 20201,297.501,297.501,252.501,252.501,252.503,197,013
30 Jul 20201,312.501,315.001,261.421,290.501,290.502,768,332
29 Jul 20201,263.001,326.451,261.501,306.501,306.502,731,103
28 Jul 20201,254.501,272.501,231.501,260.001,260.002,314,355
27 Jul 20201,316.001,316.001,264.001,278.001,278.002,020,204
24 Jul 20201,330.001,343.501,297.001,308.501,308.501,516,588
23 Jul 20201,377.001,385.001,343.001,345.001,345.001,903,574
22 Jul 20201,424.001,429.881,369.001,370.001,370.001,315,685
21 Jul 20201,434.001,471.001,413.001,428.501,428.505,241,880
20 Jul 20201,455.501,467.501,424.001,425.501,425.502,032,345
17 Jul 20201,440.001,477.501,434.211,463.001,463.001,711,246
16 Jul 20201,448.501,468.001,408.001,435.501,435.502,473,857
15 Jul 20201,465.001,495.501,431.001,470.001,470.003,556,995
14 Jul 20201,544.501,565.001,523.001,557.501,557.501,757,808
13 Jul 20201,580.501,598.001,557.001,563.001,563.001,136,002
10 Jul 20201,543.501,576.631,540.001,550.001,550.001,478,778
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...