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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2021 | 2,047.00 | 2,091.97 | 2,047.00 | 2,069.00 | 2,069.00 | 252,247 |
| 16 Apr 2021 | 2,083.00 | 2,096.00 | 2,071.00 | 2,074.00 | 2,074.00 | 985,439 |
| 15 Apr 2021 | 2,091.00 | 2,102.00 | 2,059.00 | 2,080.00 | 2,080.00 | 753,273 |
| 14 Apr 2021 | 2,085.00 | 2,116.00 | 2,072.00 | 2,086.00 | 2,086.00 | 1,089,671 |
| 13 Apr 2021 | 2,031.00 | 2,092.00 | 2,031.00 | 2,061.00 | 2,061.00 | 730,473 |
| 12 Apr 2021 | 2,038.00 | 2,064.00 | 2,025.00 | 2,052.00 | 2,052.00 | 602,658 |
| 09 Apr 2021 | 2,020.00 | 2,063.00 | 2,012.00 | 2,044.00 | 2,044.00 | 3,290,513 |
| 08 Apr 2021 | 1,996.00 | 2,011.00 | 1,979.50 | 2,009.00 | 2,009.00 | 592,115 |
| 07 Apr 2021 | 1,984.00 | 2,001.00 | 1,967.50 | 1,989.00 | 1,989.00 | 757,213 |
| 06 Apr 2021 | 1,953.00 | 1,987.50 | 1,931.50 | 1,979.00 | 1,979.00 | 937,035 |
| 01 Apr 2021 | 1,900.00 | 1,930.50 | 1,894.36 | 1,927.50 | 1,927.50 | 752,733 |
| 31 Mar 2021 | 1,930.00 | 1,940.50 | 1,893.00 | 1,898.50 | 1,898.50 | 648,194 |
| 30 Mar 2021 | 1,934.00 | 1,951.00 | 1,895.50 | 1,936.00 | 1,936.00 | 691,107 |
| 29 Mar 2021 | 1,898.00 | 1,933.50 | 1,864.92 | 1,922.00 | 1,922.00 | 1,179,499 |
| 26 Mar 2021 | 1,888.50 | 1,927.50 | 1,864.92 | 1,899.50 | 1,899.50 | 1,731,393 |
| 25 Mar 2021 | 1,980.00 | 1,989.00 | 1,850.00 | 1,902.00 | 1,902.00 | 2,215,580 |
| 24 Mar 2021 | 1,983.50 | 1,996.00 | 1,972.50 | 1,993.50 | 1,993.50 | 764,651 |
| 23 Mar 2021 | 1,990.50 | 2,024.00 | 1,935.00 | 2,002.00 | 2,002.00 | 1,150,401 |
| 22 Mar 2021 | 2,041.00 | 2,052.00 | 2,003.00 | 2,014.00 | 2,014.00 | 829,763 |
| 19 Mar 2021 | 2,079.00 | 2,099.00 | 2,026.00 | 2,035.00 | 2,035.00 | 2,206,050 |
| 18 Mar 2021 | 2,110.00 | 2,131.00 | 2,081.00 | 2,114.00 | 2,114.00 | 866,193 |
| 17 Mar 2021 | 2,084.00 | 2,102.00 | 2,069.93 | 2,095.00 | 2,095.00 | 579,966 |
| 16 Mar 2021 | 2,123.00 | 2,129.00 | 2,068.00 | 2,091.00 | 2,091.00 | 826,226 |
| 15 Mar 2021 | 2,141.00 | 2,172.00 | 2,096.61 | 2,112.00 | 2,112.00 | 1,029,506 |
| 12 Mar 2021 | 2,140.00 | 2,185.00 | 2,083.00 | 2,123.00 | 2,123.00 | 2,724,446 |
| 11 Mar 2021 | 1,973.00 | 1,992.00 | 1,962.00 | 1,986.50 | 1,986.50 | 807,458 |
| 10 Mar 2021 | 1,976.50 | 1,989.50 | 1,963.00 | 1,964.00 | 1,964.00 | 1,935,661 |
| 09 Mar 2021 | 1,920.00 | 1,997.00 | 1,914.30 | 1,978.00 | 1,978.00 | 3,499,342 |
| 08 Mar 2021 | 1,879.50 | 1,921.50 | 1,850.50 | 1,920.00 | 1,920.00 | 1,489,298 |
| 05 Mar 2021 | 1,832.50 | 1,908.00 | 1,832.50 | 1,865.00 | 1,865.00 | 1,252,443 |
| 04 Mar 2021 | 1,875.00 | 1,905.00 | 1,838.50 | 1,850.00 | 1,850.00 | 1,056,742 |
| 03 Mar 2021 | 1,877.00 | 1,896.50 | 1,847.70 | 1,859.00 | 1,859.00 | 625,958 |
| 02 Mar 2021 | 1,833.50 | 1,883.50 | 1,815.00 | 1,856.00 | 1,856.00 | 2,205,073 |
| 01 Mar 2021 | 1,836.00 | 1,859.50 | 1,816.50 | 1,838.50 | 1,838.50 | 859,815 |
| 26 Feb 2021 | 1,859.00 | 1,873.50 | 1,812.50 | 1,815.50 | 1,815.50 | 1,482,572 |
| 25 Feb 2021 | 1,857.50 | 1,904.00 | 1,854.00 | 1,883.00 | 1,883.00 | 725,643 |
| 24 Feb 2021 | 1,866.50 | 1,892.00 | 1,842.50 | 1,851.50 | 1,851.50 | 1,020,968 |
| 23 Feb 2021 | 1,843.50 | 1,878.00 | 1,833.50 | 1,878.00 | 1,878.00 | 757,907 |
| 22 Feb 2021 | 1,822.00 | 1,848.50 | 1,798.50 | 1,848.50 | 1,848.50 | 724,648 |
| 19 Feb 2021 | 1,820.50 | 1,841.50 | 1,813.50 | 1,839.50 | 1,839.50 | 946,512 |
| 18 Feb 2021 | 1,856.00 | 1,868.00 | 1,797.00 | 1,814.50 | 1,814.50 | 1,323,804 |
| 17 Feb 2021 | 1,860.00 | 1,883.50 | 1,833.50 | 1,860.00 | 1,860.00 | 1,719,748 |
| 16 Feb 2021 | 1,865.50 | 1,869.50 | 1,839.50 | 1,864.50 | 1,864.50 | 1,026,559 |
| 15 Feb 2021 | 1,800.00 | 1,863.50 | 1,794.02 | 1,858.00 | 1,858.00 | 733,491 |
| 12 Feb 2021 | 1,767.00 | 1,797.00 | 1,758.00 | 1,788.00 | 1,788.00 | 779,830 |
| 11 Feb 2021 | 1,725.00 | 1,781.50 | 1,723.00 | 1,772.50 | 1,772.50 | 985,606 |
| 10 Feb 2021 | 1,768.50 | 1,774.00 | 1,717.50 | 1,720.50 | 1,720.50 | 675,546 |
| 09 Feb 2021 | 1,755.50 | 1,764.00 | 1,746.50 | 1,752.00 | 1,752.00 | 3,038,825 |
| 08 Feb 2021 | 1,768.00 | 1,792.50 | 1,759.00 | 1,760.00 | 1,760.00 | 591,048 |
| 05 Feb 2021 | 1,729.50 | 1,782.00 | 1,728.00 | 1,764.50 | 1,764.50 | 1,175,810 |
| 04 Feb 2021 | 1,694.50 | 1,726.00 | 1,683.50 | 1,718.50 | 1,718.50 | 724,571 |
| 03 Feb 2021 | 1,742.00 | 1,750.00 | 1,693.50 | 1,694.00 | 1,694.00 | 937,649 |
| 02 Feb 2021 | 1,741.00 | 1,764.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,284,840 |
| 01 Feb 2021 | 1,729.50 | 1,737.00 | 1,709.50 | 1,725.00 | 1,725.00 | 1,238,979 |
| 29 Jan 2021 | 1,719.00 | 1,742.50 | 1,704.00 | 1,718.50 | 1,718.50 | 1,006,195 |
| 28 Jan 2021 | 1,711.00 | 1,768.50 | 1,692.50 | 1,746.50 | 1,746.50 | 1,251,659 |
| 27 Jan 2021 | 1,720.00 | 1,750.00 | 1,686.50 | 1,733.00 | 1,733.00 | 2,024,286 |
| 26 Jan 2021 | 1,687.00 | 1,730.20 | 1,681.61 | 1,719.50 | 1,719.50 | 848,067 |
| 25 Jan 2021 | 1,750.50 | 1,764.00 | 1,673.50 | 1,687.00 | 1,687.00 | 907,377 |
| 22 Jan 2021 | 1,773.00 | 1,773.00 | 1,732.00 | 1,759.50 | 1,759.50 | 1,309,768 |
| 21 Jan 2021 | 1,801.00 | 1,845.50 | 1,750.00 | 1,777.50 | 1,777.50 | 1,171,863 |
| 20 Jan 2021 | 1,771.50 | 1,845.00 | 1,750.00 | 1,805.00 | 1,805.00 | 3,603,164 |
| 19 Jan 2021 | 1,752.50 | 1,771.50 | 1,726.00 | 1,738.00 | 1,738.00 | 1,706,790 |
| 18 Jan 2021 | 1,709.00 | 1,738.50 | 1,704.50 | 1,738.50 | 1,738.50 | 617,102 |
| 15 Jan 2021 | 1,726.50 | 1,735.50 | 1,680.50 | 1,716.00 | 1,716.00 | 1,170,253 |
| 14 Jan 2021 | 1,730.50 | 1,745.00 | 1,719.00 | 1,732.00 | 1,732.00 | 703,630 |
| 13 Jan 2021 | 1,765.00 | 1,779.50 | 1,714.50 | 1,727.50 | 1,727.50 | 2,264,620 |
| 12 Jan 2021 | 1,804.00 | 1,810.00 | 1,754.50 | 1,761.50 | 1,761.50 | 925,997 |
| 11 Jan 2021 | 1,846.50 | 1,862.50 | 1,801.50 | 1,806.50 | 1,806.50 | 734,007 |
| 08 Jan 2021 | 1,876.00 | 1,880.50 | 1,831.00 | 1,834.50 | 1,834.50 | 1,239,336 |
| 07 Jan 2021 | 1,839.50 | 1,867.00 | 1,810.50 | 1,859.50 | 1,859.50 | 1,118,459 |
| 06 Jan 2021 | 1,811.00 | 1,836.00 | 1,766.21 | 1,834.50 | 1,834.50 | 1,072,079 |
| 05 Jan 2021 | 1,789.00 | 1,819.50 | 1,776.50 | 1,795.00 | 1,795.00 | 986,992 |
| 04 Jan 2021 | 1,822.00 | 1,851.50 | 1,801.50 | 1,819.50 | 1,819.50 | 1,133,328 |
| 31 Dec 2020 | 1,790.00 | 1,810.00 | 1,774.50 | 1,789.50 | 1,789.50 | 239,771 |
| 30 Dec 2020 | 1,816.00 | 1,827.50 | 1,807.50 | 1,811.50 | 1,811.50 | 339,932 |
| 29 Dec 2020 | 1,782.00 | 1,841.00 | 1,782.00 | 1,813.50 | 1,813.50 | 884,504 |
| 24 Dec 2020 | 1,764.50 | 1,773.00 | 1,729.50 | 1,760.00 | 1,760.00 | 304,455 |
| 23 Dec 2020 | 1,764.00 | 1,779.00 | 1,746.00 | 1,758.00 | 1,758.00 | 1,613,227 |
| 22 Dec 2020 | 1,760.50 | 1,778.50 | 1,740.50 | 1,772.50 | 1,772.50 | 2,367,290 |
| 21 Dec 2020 | 1,758.50 | 1,855.50 | 1,725.00 | 1,760.50 | 1,760.50 | 3,184,996 |
| 18 Dec 2020 | 1,827.50 | 1,856.50 | 1,815.96 | 1,820.50 | 1,820.50 | 1,385,818 |
| 17 Dec 2020 | 1,882.50 | 1,894.50 | 1,827.50 | 1,827.50 | 1,827.50 | 1,492,491 |
| 16 Dec 2020 | 1,876.50 | 1,915.00 | 1,868.00 | 1,870.50 | 1,870.50 | 2,595,973 |
| 15 Dec 2020 | 1,830.00 | 1,877.50 | 1,810.00 | 1,870.50 | 1,870.50 | 1,199,297 |
| 14 Dec 2020 | 1,810.50 | 1,843.50 | 1,801.48 | 1,826.50 | 1,826.50 | 676,652 |
| 11 Dec 2020 | 1,785.00 | 1,825.50 | 1,775.00 | 1,815.00 | 1,815.00 | 1,109,821 |
| 10 Dec 2020 | 1,793.50 | 1,806.00 | 1,769.50 | 1,781.50 | 1,781.50 | 1,080,457 |
| 09 Dec 2020 | 1,796.00 | 1,800.50 | 1,775.60 | 1,785.00 | 1,785.00 | 2,090,730 |
| 08 Dec 2020 | 1,821.50 | 1,821.50 | 1,775.50 | 1,783.00 | 1,783.00 | 1,069,482 |
| 07 Dec 2020 | 1,803.00 | 1,819.50 | 1,792.00 | 1,800.00 | 1,800.00 | 785,582 |
| 04 Dec 2020 | 1,789.50 | 1,816.00 | 1,781.50 | 1,801.00 | 1,801.00 | 2,216,959 |
| 03 Dec 2020 | 1,793.50 | 1,809.50 | 1,780.00 | 1,808.50 | 1,808.50 | 2,367,337 |
| 02 Dec 2020 | 1,792.00 | 1,802.50 | 1,769.50 | 1,801.00 | 1,801.00 | 1,495,597 |
| 01 Dec 2020 | 1,740.00 | 1,793.50 | 1,735.85 | 1,792.50 | 1,792.50 | 1,136,825 |
| 30 Nov 2020 | 1,706.50 | 1,765.50 | 1,706.00 | 1,729.00 | 1,729.00 | 3,920,954 |
| 27 Nov 2020 | 1,715.50 | 1,735.00 | 1,693.00 | 1,721.50 | 1,721.50 | 3,665,096 |
| 26 Nov 2020 | 1,720.50 | 1,723.00 | 1,696.00 | 1,719.50 | 1,719.50 | 875,078 |
| 25 Nov 2020 | 1,697.50 | 1,726.00 | 1,676.00 | 1,709.50 | 1,709.50 | 1,803,372 |
| 24 Nov 2020 | 1,673.50 | 1,685.00 | 1,653.50 | 1,684.50 | 1,684.50 | 1,477,419 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
