UK markets closed

Burberry Group plc (BRBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,892.50-7.50 (-0.39%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20211,893.501,901.501,876.501,892.501,892.50629,083
26 Oct 20211,890.501,917.501,885.001,900.001,900.00796,076
25 Oct 20211,897.001,901.501,867.501,889.501,889.50692,962
22 Oct 20211,890.001,909.001,876.501,896.001,896.001,436,087
21 Oct 20211,862.501,890.501,848.001,874.001,874.00882,625
20 Oct 20211,900.001,908.001,825.001,872.501,872.501,284,697
19 Oct 20211,850.001,859.501,829.501,830.001,830.00780,169
18 Oct 20211,864.501,868.001,822.821,836.501,836.50929,268
15 Oct 20211,914.501,922.001,861.501,872.501,872.50745,046
14 Oct 20211,877.501,915.501,859.001,908.501,908.501,191,458
13 Oct 20211,795.001,862.501,790.001,859.501,859.501,224,656
12 Oct 20211,794.501,825.501,790.001,800.001,800.00734,023
11 Oct 20211,825.001,833.501,806.001,821.501,821.50857,540
08 Oct 20211,856.001,875.001,834.501,834.501,834.50786,826
07 Oct 20211,880.501,899.501,838.501,856.501,856.50717,878
06 Oct 20211,861.501,871.501,841.501,855.501,855.50898,005
05 Oct 20211,863.501,895.001,860.001,886.501,886.501,014,528
04 Oct 20211,857.001,874.001,828.001,859.501,859.501,627,622
01 Oct 20211,790.501,865.501,781.001,860.001,860.001,264,064
30 Sept 20211,829.501,841.501,813.501,815.001,815.001,025,776
29 Sept 20211,795.001,832.501,795.001,811.501,811.50916,293
28 Sept 20211,816.501,825.501,775.001,786.501,786.50936,932
27 Sept 20211,847.001,855.001,818.501,830.501,830.50703,235
24 Sept 20211,836.001,842.001,814.501,824.001,824.00800,608
23 Sept 20211,849.501,858.501,830.501,844.501,844.50611,742
22 Sept 20211,834.001,834.001,814.001,825.001,825.00634,437
21 Sept 20211,798.501,814.001,784.001,797.501,797.50898,958
20 Sept 20211,746.001,783.501,735.501,783.501,783.50912,260
17 Sept 20211,792.001,824.001,786.001,797.501,797.502,000,971
16 Sept 20211,787.501,796.501,724.001,784.501,784.501,922,820
15 Sept 20211,839.001,842.001,780.001,780.001,780.001,576,507
14 Sept 20211,872.501,877.501,816.171,842.001,842.001,611,719
13 Sept 20211,934.001,934.001,873.501,875.371,875.3739,779
10 Sept 20211,932.501,954.471,912.501,924.001,924.00531,999
09 Sept 20211,890.001,927.001,881.321,914.501,914.50619,497
08 Sept 20211,934.501,945.501,907.001,907.001,907.002,652,509
07 Sept 20211,928.001,977.001,925.401,941.501,941.501,527,349
06 Sept 20211,897.501,940.001,893.171,935.001,935.00917,583
03 Sept 20211,920.001,932.001,877.911,892.001,892.001,041,217
02 Sept 20211,896.501,918.501,882.501,914.001,914.002,049,478
01 Sept 20211,882.501,910.501,875.001,893.501,893.50850,532
31 Aug 20211,861.501,861.501,829.001,859.501,859.501,271,438
27 Aug 20211,835.501,865.001,828.001,851.001,851.00650,408
26 Aug 20211,836.501,849.501,807.501,836.001,836.00746,425
25 Aug 20211,854.001,866.501,845.001,845.501,845.50826,744
24 Aug 20211,891.501,896.501,832.001,854.501,854.501,229,484
23 Aug 20211,850.001,903.001,847.501,877.001,877.001,250,863
20 Aug 20211,823.001,851.501,804.001,825.001,825.002,297,101
19 Aug 20211,900.001,902.361,804.841,812.501,812.502,755,199
18 Aug 20212,039.002,048.001,941.001,941.001,941.00919,575
17 Aug 20212,040.002,082.002,035.252,040.002,040.00936,009
16 Aug 20212,109.002,109.002,040.002,058.002,058.00798,784
13 Aug 20212,138.002,149.002,118.002,130.002,130.00357,667
12 Aug 20212,137.002,146.002,124.002,135.002,135.00425,677
11 Aug 20212,140.002,160.002,123.002,130.002,130.00752,065
10 Aug 20212,157.002,167.002,135.602,146.002,146.001,405,771
09 Aug 20212,166.002,179.002,154.002,164.002,164.00476,780
06 Aug 20212,182.002,199.002,167.002,167.002,167.00852,296
05 Aug 20212,152.002,194.002,145.002,182.002,182.00986,422
04 Aug 20212,145.002,178.002,144.002,160.002,160.00885,568
03 Aug 20212,128.002,156.002,105.662,131.002,131.00503,321
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...