UK markets close in 15 minutes

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,069.00-5.00 (-0.24%)
As of 4:00PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20212,047.002,091.972,047.002,069.002,069.00252,247
16 Apr 20212,083.002,096.002,071.002,074.002,074.00985,439
15 Apr 20212,091.002,102.002,059.002,080.002,080.00753,273
14 Apr 20212,085.002,116.002,072.002,086.002,086.001,089,671
13 Apr 20212,031.002,092.002,031.002,061.002,061.00730,473
12 Apr 20212,038.002,064.002,025.002,052.002,052.00602,658
09 Apr 20212,020.002,063.002,012.002,044.002,044.003,290,513
08 Apr 20211,996.002,011.001,979.502,009.002,009.00592,115
07 Apr 20211,984.002,001.001,967.501,989.001,989.00757,213
06 Apr 20211,953.001,987.501,931.501,979.001,979.00937,035
01 Apr 20211,900.001,930.501,894.361,927.501,927.50752,733
31 Mar 20211,930.001,940.501,893.001,898.501,898.50648,194
30 Mar 20211,934.001,951.001,895.501,936.001,936.00691,107
29 Mar 20211,898.001,933.501,864.921,922.001,922.001,179,499
26 Mar 20211,888.501,927.501,864.921,899.501,899.501,731,393
25 Mar 20211,980.001,989.001,850.001,902.001,902.002,215,580
24 Mar 20211,983.501,996.001,972.501,993.501,993.50764,651
23 Mar 20211,990.502,024.001,935.002,002.002,002.001,150,401
22 Mar 20212,041.002,052.002,003.002,014.002,014.00829,763
19 Mar 20212,079.002,099.002,026.002,035.002,035.002,206,050
18 Mar 20212,110.002,131.002,081.002,114.002,114.00866,193
17 Mar 20212,084.002,102.002,069.932,095.002,095.00579,966
16 Mar 20212,123.002,129.002,068.002,091.002,091.00826,226
15 Mar 20212,141.002,172.002,096.612,112.002,112.001,029,506
12 Mar 20212,140.002,185.002,083.002,123.002,123.002,724,446
11 Mar 20211,973.001,992.001,962.001,986.501,986.50807,458
10 Mar 20211,976.501,989.501,963.001,964.001,964.001,935,661
09 Mar 20211,920.001,997.001,914.301,978.001,978.003,499,342
08 Mar 20211,879.501,921.501,850.501,920.001,920.001,489,298
05 Mar 20211,832.501,908.001,832.501,865.001,865.001,252,443
04 Mar 20211,875.001,905.001,838.501,850.001,850.001,056,742
03 Mar 20211,877.001,896.501,847.701,859.001,859.00625,958
02 Mar 20211,833.501,883.501,815.001,856.001,856.002,205,073
01 Mar 20211,836.001,859.501,816.501,838.501,838.50859,815
26 Feb 20211,859.001,873.501,812.501,815.501,815.501,482,572
25 Feb 20211,857.501,904.001,854.001,883.001,883.00725,643
24 Feb 20211,866.501,892.001,842.501,851.501,851.501,020,968
23 Feb 20211,843.501,878.001,833.501,878.001,878.00757,907
22 Feb 20211,822.001,848.501,798.501,848.501,848.50724,648
19 Feb 20211,820.501,841.501,813.501,839.501,839.50946,512
18 Feb 20211,856.001,868.001,797.001,814.501,814.501,323,804
17 Feb 20211,860.001,883.501,833.501,860.001,860.001,719,748
16 Feb 20211,865.501,869.501,839.501,864.501,864.501,026,559
15 Feb 20211,800.001,863.501,794.021,858.001,858.00733,491
12 Feb 20211,767.001,797.001,758.001,788.001,788.00779,830
11 Feb 20211,725.001,781.501,723.001,772.501,772.50985,606
10 Feb 20211,768.501,774.001,717.501,720.501,720.50675,546
09 Feb 20211,755.501,764.001,746.501,752.001,752.003,038,825
08 Feb 20211,768.001,792.501,759.001,760.001,760.00591,048
05 Feb 20211,729.501,782.001,728.001,764.501,764.501,175,810
04 Feb 20211,694.501,726.001,683.501,718.501,718.50724,571
03 Feb 20211,742.001,750.001,693.501,694.001,694.00937,649
02 Feb 20211,741.001,764.001,722.001,722.001,722.001,284,840
01 Feb 20211,729.501,737.001,709.501,725.001,725.001,238,979
29 Jan 20211,719.001,742.501,704.001,718.501,718.501,006,195
28 Jan 20211,711.001,768.501,692.501,746.501,746.501,251,659
27 Jan 20211,720.001,750.001,686.501,733.001,733.002,024,286
26 Jan 20211,687.001,730.201,681.611,719.501,719.50848,067
25 Jan 20211,750.501,764.001,673.501,687.001,687.00907,377
22 Jan 20211,773.001,773.001,732.001,759.501,759.501,309,768
21 Jan 20211,801.001,845.501,750.001,777.501,777.501,171,863
20 Jan 20211,771.501,845.001,750.001,805.001,805.003,603,164
19 Jan 20211,752.501,771.501,726.001,738.001,738.001,706,790
18 Jan 20211,709.001,738.501,704.501,738.501,738.50617,102
15 Jan 20211,726.501,735.501,680.501,716.001,716.001,170,253
14 Jan 20211,730.501,745.001,719.001,732.001,732.00703,630
13 Jan 20211,765.001,779.501,714.501,727.501,727.502,264,620
12 Jan 20211,804.001,810.001,754.501,761.501,761.50925,997
11 Jan 20211,846.501,862.501,801.501,806.501,806.50734,007
08 Jan 20211,876.001,880.501,831.001,834.501,834.501,239,336
07 Jan 20211,839.501,867.001,810.501,859.501,859.501,118,459
06 Jan 20211,811.001,836.001,766.211,834.501,834.501,072,079
05 Jan 20211,789.001,819.501,776.501,795.001,795.00986,992
04 Jan 20211,822.001,851.501,801.501,819.501,819.501,133,328
31 Dec 20201,790.001,810.001,774.501,789.501,789.50239,771
30 Dec 20201,816.001,827.501,807.501,811.501,811.50339,932
29 Dec 20201,782.001,841.001,782.001,813.501,813.50884,504
24 Dec 20201,764.501,773.001,729.501,760.001,760.00304,455
23 Dec 20201,764.001,779.001,746.001,758.001,758.001,613,227
22 Dec 20201,760.501,778.501,740.501,772.501,772.502,367,290
21 Dec 20201,758.501,855.501,725.001,760.501,760.503,184,996
18 Dec 20201,827.501,856.501,815.961,820.501,820.501,385,818
17 Dec 20201,882.501,894.501,827.501,827.501,827.501,492,491
16 Dec 20201,876.501,915.001,868.001,870.501,870.502,595,973
15 Dec 20201,830.001,877.501,810.001,870.501,870.501,199,297
14 Dec 20201,810.501,843.501,801.481,826.501,826.50676,652
11 Dec 20201,785.001,825.501,775.001,815.001,815.001,109,821
10 Dec 20201,793.501,806.001,769.501,781.501,781.501,080,457
09 Dec 20201,796.001,800.501,775.601,785.001,785.002,090,730
08 Dec 20201,821.501,821.501,775.501,783.001,783.001,069,482
07 Dec 20201,803.001,819.501,792.001,800.001,800.00785,582
04 Dec 20201,789.501,816.001,781.501,801.001,801.002,216,959
03 Dec 20201,793.501,809.501,780.001,808.501,808.502,367,337
02 Dec 20201,792.001,802.501,769.501,801.001,801.001,495,597
01 Dec 20201,740.001,793.501,735.851,792.501,792.501,136,825
30 Nov 20201,706.501,765.501,706.001,729.001,729.003,920,954
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...