BRBY.L - Burberry Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20192,050.002,079.002,049.002,079.002,079.00382,808
11 Nov 20192,050.002,050.001,979.502,037.002,037.001,205,380
08 Nov 20192,108.002,110.692,043.002,044.002,044.00937,361
07 Nov 20192,085.002,138.002,082.002,118.002,118.001,535,574
06 Nov 20192,071.002,077.002,059.002,074.002,074.00888,963
05 Nov 20192,081.002,081.002,038.002,068.002,068.001,310,253
04 Nov 20192,052.002,083.002,046.002,062.002,062.00850,945
01 Nov 20192,042.002,057.002,022.002,035.002,035.001,521,142
31 Oct 20192,061.002,068.002,029.002,044.002,044.001,580,764
30 Oct 20192,042.002,066.002,037.612,052.002,052.001,202,698
29 Oct 20192,052.002,056.002,024.002,049.002,049.001,275,300
28 Oct 20192,031.002,070.001,983.002,051.002,051.001,236,487
25 Oct 20191,959.502,030.001,959.502,022.002,022.001,781,413
24 Oct 20191,941.501,981.501,939.001,980.501,980.501,311,642
23 Oct 20191,924.501,965.001,924.051,942.501,942.501,662,753
22 Oct 20191,889.001,931.001,881.931,930.501,930.501,539,975
21 Oct 20191,891.501,900.501,864.701,886.501,886.501,097,776
18 Oct 20191,888.501,913.501,856.251,876.001,876.001,472,282
17 Oct 20191,956.501,956.501,872.001,915.001,915.002,448,326
16 Oct 20191,975.001,984.501,935.001,935.001,935.001,261,080
15 Oct 20192,025.002,028.001,966.501,978.501,978.501,373,203
14 Oct 20192,010.002,022.001,945.001,993.501,993.501,202,984
11 Oct 20192,017.002,037.001,940.502,004.002,004.002,507,264
10 Oct 20192,060.002,076.002,016.002,048.002,048.003,940,630
09 Oct 20192,018.002,060.002,006.002,034.002,034.00874,999
08 Oct 20192,057.002,057.002,002.002,026.002,026.001,714,338
07 Oct 20192,032.002,075.002,028.002,047.002,047.001,231,953
04 Oct 20192,005.002,040.001,994.002,040.002,040.001,054,812
03 Oct 20192,002.002,047.001,958.002,002.002,002.001,824,276
02 Oct 20192,102.002,117.001,988.002,007.002,007.001,567,651
01 Oct 20192,184.002,199.002,109.002,109.002,109.001,210,732
30 Sep 20192,164.002,182.482,147.002,174.002,174.001,002,782
27 Sep 20192,146.002,188.002,142.002,169.002,169.001,060,873
26 Sep 20192,117.002,175.002,104.002,139.002,139.001,203,996
25 Sep 20192,098.002,111.002,053.502,106.002,106.001,215,459
24 Sep 20192,199.002,199.002,097.002,119.002,119.001,778,774
23 Sep 20192,211.002,216.002,162.002,184.002,184.002,413,588
20 Sep 20192,155.002,216.002,136.002,203.002,203.002,929,080
19 Sep 20192,122.002,154.002,117.002,132.002,132.001,161,712
18 Sep 20192,183.002,203.002,120.002,120.002,120.001,597,906
17 Sep 20192,138.002,193.002,126.002,175.002,175.001,170,722
16 Sep 20192,142.002,169.002,122.002,138.002,138.001,003,536
13 Sep 20192,158.002,179.002,153.002,175.002,175.00990,604
12 Sep 20192,195.002,201.002,144.002,170.002,170.001,240,650
11 Sep 20192,190.002,212.002,181.002,186.002,186.001,709,403
10 Sep 20192,225.002,234.002,146.002,180.002,180.002,300,558
09 Sep 20192,267.002,280.002,219.002,232.002,232.00615,511
06 Sep 20192,253.002,292.002,239.222,252.002,252.001,133,764
05 Sep 20192,254.002,260.002,179.002,260.002,260.001,655,312
04 Sep 20192,231.002,280.002,223.002,224.002,224.001,960,906
03 Sep 20192,198.002,201.272,155.002,186.002,186.00912,761
02 Sep 20192,162.002,194.002,162.002,185.002,185.00637,163
30 Aug 20192,165.002,185.002,146.002,164.002,164.001,066,365
29 Aug 20192,100.002,168.002,099.002,166.002,166.001,482,231
28 Aug 20192,117.002,137.002,085.002,115.002,115.00940,826
27 Aug 20192,130.002,150.002,109.002,109.002,109.002,428,018
23 Aug 20192,150.002,195.002,135.002,135.002,135.001,495,171
22 Aug 20192,188.002,208.002,122.002,122.002,122.002,395,388
21 Aug 20192,117.002,211.002,110.162,204.002,204.002,248,570
20 Aug 20192,120.002,155.002,105.002,109.002,109.001,066,801
19 Aug 20192,112.002,136.002,089.002,117.002,117.00909,287
16 Aug 20192,110.002,120.002,075.002,102.002,102.001,034,628
15 Aug 20192,098.002,114.002,050.002,067.002,067.001,264,807
14 Aug 20192,133.002,153.002,073.002,095.002,095.00920,542
13 Aug 20192,147.002,155.002,086.002,139.002,139.001,638,733
12 Aug 20192,228.002,250.002,140.002,143.002,143.001,484,665
09 Aug 20192,204.002,253.002,204.002,215.002,215.001,238,352
08 Aug 20192,198.002,217.002,180.002,217.002,217.00853,795
07 Aug 20192,175.002,178.632,135.002,155.002,155.00975,451
06 Aug 20192,165.002,180.002,131.002,160.002,160.001,606,112
05 Aug 20192,218.002,223.002,148.002,163.002,163.001,647,369
02 Aug 20192,287.002,294.002,181.002,249.002,249.001,385,119
01 Aug 20192,250.002,334.002,234.002,322.002,322.002,032,196
31 Jul 20192,254.002,269.002,231.002,259.002,259.002,435,697
30 Jul 20192,313.002,323.002,248.002,264.002,264.001,426,271
29 Jul 20192,289.002,334.002,253.002,309.002,309.001,878,031
26 Jul 20192,236.002,298.002,209.002,295.002,295.00902,012
25 Jul 20192,258.002,279.002,233.002,243.002,243.004,549,980
24 Jul 20192,300.002,300.002,237.002,251.002,251.001,833,403
23 Jul 20192,322.002,338.002,274.002,302.002,302.001,249,342
22 Jul 20192,330.002,353.002,290.002,306.002,306.001,533,783
19 Jul 20192,343.002,355.002,297.002,328.002,328.001,693,062
18 Jul 20192,321.002,340.002,257.002,332.002,332.002,786,985
17 Jul 20192,257.002,362.002,257.002,345.002,345.003,188,343
16 Jul 20192,110.002,300.002,096.002,277.002,277.005,527,013
15 Jul 20192,010.002,021.001,968.001,990.501,990.502,306,498
12 Jul 20191,961.002,008.001,958.502,005.002,005.001,937,636
11 Jul 20191,935.001,954.501,921.501,951.501,951.501,527,368
10 Jul 20191,931.001,932.501,904.501,925.001,925.001,526,928
09 Jul 20191,970.001,970.001,933.001,936.501,936.501,622,228
08 Jul 20191,950.001,971.001,946.501,964.001,964.001,405,874
05 Jul 20191,954.501,962.501,936.501,962.501,962.501,657,547
04 Jul 20191,946.001,961.501,937.001,949.501,949.501,127,453
03 Jul 20191,892.501,915.001,885.001,912.501,912.503,011,274
02 Jul 20191,900.001,905.001,869.001,890.501,890.501,323,984
01 Jul 20191,885.001,929.001,881.501,885.001,885.002,459,427
28 Jun 20191,822.001,868.001,819.001,862.001,862.002,211,805
27 Jun 20191,765.501,789.501,759.001,789.001,789.002,459,045
27 Jun 201931.5 Dividend
26 Jun 20191,794.501,804.001,777.501,780.001,748.501,427,187
*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