BRBY.L - Burberry Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20202,240.002,268.002,167.002,263.002,263.001,395,431
20 Jan 20202,333.002,333.002,264.002,277.002,277.00969,908
17 Jan 20202,334.002,340.002,303.002,329.002,329.001,606,072
16 Jan 20202,319.002,328.002,288.002,310.002,310.001,186,567
15 Jan 20202,285.002,329.002,267.722,313.002,313.002,576,797
14 Jan 20202,230.002,278.502,221.002,271.002,271.001,633,404
13 Jan 20202,249.002,249.002,199.502,242.002,242.00996,231
10 Jan 20202,231.002,235.002,196.002,217.002,217.00851,860
09 Jan 20202,194.002,235.002,191.002,219.002,219.001,430,250
08 Jan 20202,078.002,180.002,075.002,176.002,176.001,418,466
07 Jan 20202,205.002,207.002,158.002,164.002,164.001,263,325
06 Jan 20202,202.002,220.002,153.002,188.002,188.001,008,106
03 Jan 20202,170.002,227.002,168.002,224.002,224.00649,896
02 Jan 20202,224.002,244.002,200.002,201.002,201.00489,197
31 Dec 20192,221.002,241.002,202.002,205.002,205.00257,909
30 Dec 20192,230.002,245.002,218.002,221.002,221.00578,003
27 Dec 20192,245.002,270.002,217.002,233.002,233.00708,493
24 Dec 20192,239.002,240.002,208.002,223.002,223.00369,386
23 Dec 20192,196.002,235.002,176.002,235.002,235.001,109,515
20 Dec 20192,143.002,202.002,143.002,191.002,191.003,773,717
19 Dec 20192,186.002,188.002,140.002,151.002,151.002,830,424
19 Dec 201911.3 Dividend
18 Dec 20192,162.002,209.002,153.412,188.002,176.701,822,026
17 Dec 20192,165.002,170.702,128.002,158.002,146.851,321,860
16 Dec 20192,132.002,197.002,126.002,169.002,157.802,699,305
13 Dec 20192,058.002,135.002,051.002,120.002,109.052,191,485
12 Dec 20192,092.002,104.002,060.002,060.002,049.361,167,861
11 Dec 20192,107.002,121.002,072.002,082.002,071.251,979,837
10 Dec 20192,100.002,118.002,060.002,112.002,101.091,403,724
09 Dec 20192,105.002,131.002,091.002,101.002,090.151,679,910
06 Dec 20192,070.002,105.002,050.002,100.002,089.151,489,754
05 Dec 20192,018.002,077.002,013.262,050.002,039.411,878,128
04 Dec 20191,952.502,003.001,952.501,988.001,977.731,669,986
03 Dec 20191,999.002,005.681,951.001,970.001,959.831,798,170
02 Dec 20192,090.002,113.002,004.502,005.001,994.651,543,143
29 Nov 20192,097.002,132.002,087.002,104.002,093.131,049,477
28 Nov 20192,101.002,109.002,082.002,099.002,088.16532,109
27 Nov 20192,115.002,115.002,080.002,095.002,084.18811,008
26 Nov 20192,109.002,114.002,082.002,093.002,082.192,330,756
25 Nov 20192,038.002,101.002,038.002,088.002,077.221,512,562
22 Nov 20192,034.002,059.002,022.002,033.002,022.501,458,471
21 Nov 20192,042.002,044.001,994.502,031.002,020.511,322,404
20 Nov 20192,078.002,082.002,036.002,050.002,039.411,582,048
19 Nov 20192,087.002,118.002,078.002,078.002,067.271,777,791
18 Nov 20192,168.002,168.002,066.002,083.002,072.241,654,468
15 Nov 20192,150.002,167.002,082.002,152.002,140.892,974,217
14 Nov 20192,200.002,245.002,097.002,129.002,118.004,710,645
13 Nov 20192,044.002,083.002,043.002,060.002,049.364,732,214
12 Nov 20192,050.002,085.002,049.002,085.002,074.231,562,610
11 Nov 20192,050.002,050.001,979.502,037.002,026.481,205,380
08 Nov 20192,108.002,110.692,043.002,044.002,033.44937,361
07 Nov 20192,085.002,138.002,082.002,118.002,107.061,535,574
06 Nov 20192,071.002,077.002,059.002,074.002,063.29888,963
05 Nov 20192,081.002,081.002,038.002,068.002,057.321,310,253
04 Nov 20192,052.002,083.002,046.002,062.002,051.35850,945
01 Nov 20192,042.002,057.002,022.002,035.002,024.491,521,142
31 Oct 20192,061.002,068.002,029.002,044.002,033.441,580,764
30 Oct 20192,042.002,066.002,037.612,052.002,041.401,202,698
29 Oct 20192,052.002,056.002,024.002,049.002,038.421,275,300
28 Oct 20192,031.002,070.001,983.002,051.002,040.411,236,487
25 Oct 20191,959.502,030.001,959.502,022.002,011.561,781,413
24 Oct 20191,941.501,981.501,939.001,980.501,970.271,311,642
23 Oct 20191,924.501,965.001,924.051,942.501,932.471,662,753
22 Oct 20191,889.001,931.001,881.931,930.501,920.531,539,975
21 Oct 20191,891.501,900.501,864.701,886.501,876.761,097,776
18 Oct 20191,888.501,913.501,856.251,876.001,866.311,472,282
17 Oct 20191,956.501,956.501,872.001,915.001,905.112,448,326
16 Oct 20191,975.001,984.501,935.001,935.001,925.011,261,080
15 Oct 20192,025.002,028.001,966.501,978.501,968.281,373,203
14 Oct 20192,010.002,022.001,945.001,993.501,983.201,202,984
11 Oct 20192,017.002,037.001,940.502,004.001,993.652,507,264
10 Oct 20192,060.002,076.002,016.002,048.002,037.423,940,630
09 Oct 20192,018.002,060.002,006.002,034.002,023.50874,999
08 Oct 20192,057.002,057.002,002.002,026.002,015.541,714,338
07 Oct 20192,032.002,075.002,028.002,047.002,036.431,231,953
04 Oct 20192,005.002,040.001,994.002,040.002,029.461,054,812
03 Oct 20192,002.002,047.001,958.002,002.001,991.661,824,276
02 Oct 20192,102.002,117.001,988.002,007.001,996.631,567,651
01 Oct 20192,184.002,199.002,109.002,109.002,098.111,210,732
30 Sep 20192,164.002,182.482,147.002,174.002,162.771,002,782
27 Sep 20192,146.002,188.002,142.002,169.002,157.801,060,873
26 Sep 20192,117.002,175.002,104.002,139.002,127.951,203,996
25 Sep 20192,098.002,111.002,053.502,106.002,095.121,215,459
24 Sep 20192,199.002,199.002,097.002,119.002,108.061,778,774
23 Sep 20192,211.002,216.002,162.002,184.002,172.722,413,588
20 Sep 20192,155.002,216.002,136.002,203.002,191.622,929,080
19 Sep 20192,122.002,154.002,117.002,132.002,120.991,161,712
18 Sep 20192,183.002,203.002,120.002,120.002,109.051,597,906
17 Sep 20192,138.002,193.002,126.002,175.002,163.771,170,722
16 Sep 20192,142.002,169.002,122.002,138.002,126.961,003,536
13 Sep 20192,158.002,179.002,153.002,175.002,163.77990,604
12 Sep 20192,195.002,201.002,144.002,170.002,158.791,240,650
11 Sep 20192,190.002,212.002,181.002,186.002,174.711,709,403
10 Sep 20192,225.002,234.002,146.002,180.002,168.742,300,558
09 Sep 20192,267.002,280.002,219.002,232.002,220.47615,511
06 Sep 20192,253.002,292.002,239.222,252.002,240.371,133,764
05 Sep 20192,254.002,260.002,179.002,260.002,248.331,655,312
04 Sep 20192,231.002,280.002,223.002,224.002,212.511,960,906
03 Sep 20192,198.002,201.272,155.002,186.002,174.71912,761
02 Sep 20192,162.002,194.002,162.002,185.002,173.72637,163
*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