Burberry Group (BRBY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Burberry Group

Date Open High Low Close* Volume
29/09/2022 1,776.50p 1,787.39p 1,699.50p 1,734.00p 1656363
28/09/2022 1,713.50p 1,777.00p 1,700.00p 1,776.50p 4106642
27/09/2022 1,665.00p 1,733.00p 1,660.00p 1,684.50p 1379271
26/09/2022 1,640.50p 1,675.50p 1,629.00p 1,657.00p 1675635
23/09/2022 1,720.50p 1,721.00p 1,634.00p 1,639.00p 2949313
22/09/2022 1,720.00p 1,748.00p 1,713.00p 1,718.00p 856232
21/09/2022 1,759.00p 1,759.00p 1,704.50p 1,744.00p 697195
20/09/2022 1,729.50p 1,769.50p 1,713.00p 1,722.00p 828143
16/09/2022 1,713.50p 1,728.50p 1,702.50p 1,724.00p 1502784
15/09/2022 1,774.00p 1,782.00p 1,716.00p 1,729.50p 763487
14/09/2022 1,762.00p 1,790.00p 1,750.00p 1,772.00p 783871
13/09/2022 1,791.50p 1,815.50p 1,771.50p 1,773.00p 911684
12/09/2022 1,731.50p 1,778.50p 1,719.00p 1,773.00p 849456
09/09/2022 1,712.50p 1,721.50p 1,704.00p 1,711.50p 796169
08/09/2022 1,716.00p 1,732.50p 1,670.50p 1,701.00p 1193309
07/09/2022 1,696.00p 1,716.50p 1,688.50p 1,706.00p 949023
06/09/2022 1,694.50p 1,735.00p 1,693.28p 1,714.00p 984686
05/09/2022 1,697.00p 1,706.00p 1,657.00p 1,703.50p 925407
02/09/2022 1,705.50p 1,731.00p 1,698.00p 1,715.00p 1164560
01/09/2022 1,723.50p 1,784.17p 1,671.50p 1,687.50p 2380155
31/08/2022 1,760.50p 1,790.00p 1,738.00p 1,748.00p 4353223
30/08/2022 1,731.00p 1,777.50p 1,731.00p 1,745.00p 907602
26/08/2022 1,788.50p 1,796.00p 1,735.00p 1,735.00p 775829
25/08/2022 1,762.00p 1,785.50p 1,761.00p 1,776.50p 817752
24/08/2022 1,767.00p 1,779.50p 1,729.00p 1,770.50p 1093550
23/08/2022 1,776.00p 1,801.50p 1,771.50p 1,779.50p 4665722
22/08/2022 1,810.00p 1,823.80p 1,781.00p 1,791.50p 892359
19/08/2022 1,813.00p 1,826.50p 1,807.00p 1,815.00p 845395
18/08/2022 1,823.00p 1,839.50p 1,808.50p 1,818.00p 1527133
17/08/2022 1,812.00p 1,830.00p 1,805.00p 1,819.50p 1160024
16/08/2022 1,809.50p 1,816.50p 1,793.00p 1,806.50p 1120153
15/08/2022 1,796.00p 1,811.00p 1,796.00p 1,805.00p 1606470
12/08/2022 1,793.50p 1,804.00p 1,781.00p 1,796.00p 631843
11/08/2022 1,805.00p 1,807.00p 1,784.50p 1,797.50p 668889
10/08/2022 1,764.50p 1,806.50p 1,764.50p 1,799.50p 1064947
09/08/2022 1,792.00p 1,802.00p 1,766.50p 1,777.00p 1544779
08/08/2022 1,780.00p 1,805.50p 1,779.50p 1,791.50p 1776788
05/08/2022 1,797.50p 1,812.00p 1,767.00p 1,776.00p 545298
04/08/2022 1,780.50p 1,828.50p 1,778.50p 1,801.00p 1371962
03/08/2022 1,744.00p 1,772.50p 1,735.50p 1,772.50p 798229
02/08/2022 1,771.50p 1,773.00p 1,741.00p 1,741.50p 854346
01/08/2022 1,795.50p 1,799.50p 1,780.50p 1,784.50p 530097
29/07/2022 1,777.00p 1,799.50p 1,760.00p 1,796.00p 941936
28/07/2022 1,737.50p 1,761.50p 1,712.50p 1,758.50p 625959
27/07/2022 1,690.00p 1,744.50p 1,678.00p 1,720.50p 920429
26/07/2022 1,746.50p 1,753.50p 1,682.00p 1,683.50p 1018065
25/07/2022 1,723.00p 1,758.00p 1,721.00p 1,741.00p 499275
22/07/2022 1,718.00p 1,736.50p 1,712.50p 1,725.50p 537392
21/07/2022 1,695.00p 1,731.50p 1,691.00p 1,719.50p 985470
20/07/2022 1,730.00p 1,734.44p 1,683.00p 1,698.00p 672061
19/07/2022 1,632.50p 1,720.00p 1,623.50p 1,716.00p 770368
18/07/2022 1,645.50p 1,655.50p 1,600.50p 1,643.50p 2057675
15/07/2022 1,633.00p 1,645.00p 1,529.00p 1,586.50p 2065136
14/07/2022 1,645.00p 1,681.50p 1,643.00p 1,648.50p 4178174
13/07/2022 1,674.00p 1,685.50p 1,626.00p 1,656.50p 2638836
12/07/2022 1,640.00p 1,683.50p 1,639.00p 1,679.50p 743438
11/07/2022 1,607.00p 1,651.00p 1,594.00p 1,651.00p 1467738
08/07/2022 1,640.00p 1,657.50p 1,625.50p 1,639.50p 961174
07/07/2022 1,647.00p 1,670.50p 1,628.00p 1,629.00p 850581
06/07/2022 1,607.00p 1,642.50p 1,607.00p 1,629.50p 1083969
05/07/2022 1,625.50p 1,643.50p 1,556.00p 1,580.00p 1794662
04/07/2022 1,655.00p 1,661.50p 1,638.50p 1,638.50p 647076
01/07/2022 1,626.50p 1,667.50p 1,623.00p 1,632.00p 819412
30/06/2022 1,635.00p 1,645.50p 1,599.00p 1,641.00p 1092694
29/06/2022 1,661.00p 1,706.50p 1,660.50p 1,695.00p 687629
28/06/2022 1,692.00p 1,706.50p 1,668.00p 1,678.50p 844164
27/06/2022 1,723.00p 1,732.00p 1,664.00p 1,664.00p 794623
24/06/2022 1,646.50p 1,699.50p 1,643.00p 1,698.00p 1083897
23/06/2022 1,597.50p 1,633.00p 1,594.00p 1,633.00p 673397
22/06/2022 1,610.50p 1,617.50p 1,575.00p 1,605.50p 817515
21/06/2022 1,653.50p 1,679.00p 1,629.50p 1,637.50p 726151
20/06/2022 1,621.00p 1,643.00p 1,608.00p 1,640.50p 1461368
17/06/2022 1,606.00p 1,627.50p 1,582.00p 1,617.00p 1551983
16/06/2022 1,621.50p 1,628.00p 1,592.00p 1,597.50p 1075794
15/06/2022 1,611.00p 1,652.50p 1,604.50p 1,640.50p 689603
14/06/2022 1,610.50p 1,616.00p 1,588.00p 1,593.00p 1334959
13/06/2022 1,613.00p 1,627.00p 1,583.50p 1,609.00p 1414098
10/06/2022 1,672.00p 1,686.50p 1,629.50p 1,636.50p 1129053
09/06/2022 1,700.00p 1,702.50p 1,678.00p 1,684.50p 935054
08/06/2022 1,719.50p 1,729.50p 1,698.50p 1,715.00p 804450
07/06/2022 1,729.50p 1,738.00p 1,708.00p 1,715.00p 1110011
06/06/2022 1,736.50p 1,743.00p 1,715.00p 1,743.00p 770680
01/06/2022 1,714.00p 1,745.00p 1,701.50p 1,701.50p 1335326
31/05/2022 1,711.50p 1,730.00p 1,689.00p 1,713.00p 2622929
27/05/2022 1,651.00p 1,684.50p 1,638.00p 1,670.50p 1066643
26/05/2022 1,572.00p 1,641.50p 1,571.00p 1,641.00p 926915
25/05/2022 1,589.00p 1,594.50p 1,529.50p 1,569.00p 852479
24/05/2022 1,604.00p 1,614.50p 1,577.00p 1,577.00p 1218639
23/05/2022 1,604.50p 1,637.50p 1,595.50p 1,622.50p 2139167
20/05/2022 1,630.00p 1,632.00p 1,571.00p 1,586.00p 1395295
19/05/2022 1,585.50p 1,597.00p 1,558.00p 1,594.50p 1646812
18/05/2022 1,621.50p 1,629.50p 1,545.00p 1,584.00p 1345633
17/05/2022 1,599.50p 1,599.50p 1,562.61p 1,583.50p 1189165
16/05/2022 1,572.50p 1,580.00p 1,552.00p 1,576.00p 803024
13/05/2022 1,551.00p 1,583.50p 1,545.00p 1,575.00p 1076529
12/05/2022 1,505.50p 1,547.50p 1,481.50p 1,542.50p 1191069
11/05/2022 1,500.50p 1,570.50p 1,498.00p 1,547.50p 1393199
10/05/2022 1,515.50p 1,515.50p 1,473.50p 1,482.00p 723532
09/05/2022 1,512.50p 1,532.00p 1,489.00p 1,489.50p 591895
06/05/2022 1,517.00p 1,539.84p 1,499.80p 1,524.00p 1066399
05/05/2022 1,595.00p 1,613.50p 1,542.50p 1,542.50p 778534
04/05/2022 1,585.00p 1,597.50p 1,551.50p 1,574.00p 787420
03/05/2022 1,595.00p 1,620.00p 1,575.50p 1,590.50p 1209428
29/04/2022 1,589.00p 1,621.50p 1,584.00p 1,591.00p 1019814
28/04/2022 1,560.50p 1,583.50p 1,554.00p 1,573.00p 937284
27/04/2022 1,537.00p 1,553.00p 1,514.00p 1,530.50p 1257307
26/04/2022 1,586.00p 1,586.00p 1,525.50p 1,525.50p 1167339
25/04/2022 1,590.00p 1,609.50p 1,551.50p 1,558.00p 1320509
22/04/2022 1,637.00p 1,649.00p 1,609.00p 1,634.50p 1173057
21/04/2022 1,628.00p 1,680.00p 1,624.00p 1,671.50p 813357
20/04/2022 1,616.00p 1,643.00p 1,603.50p 1,626.50p 5331662
19/04/2022 1,616.00p 1,631.50p 1,570.00p 1,611.00p 1145877
14/04/2022 1,608.00p 1,623.50p 1,588.50p 1,615.50p 1296972
13/04/2022 1,600.00p 1,603.00p 1,545.50p 1,596.00p 1540145
12/04/2022 1,552.50p 1,613.00p 1,552.50p 1,594.50p 911678
11/04/2022 1,590.00p 1,599.50p 1,559.50p 1,574.50p 1249964
08/04/2022 1,615.50p 1,620.70p 1,584.00p 1,601.00p 731612
07/04/2022 1,615.00p 1,635.00p 1,591.50p 1,591.50p 833916
06/04/2022 1,677.50p 1,679.00p 1,592.00p 1,617.50p 1030570
05/04/2022 1,706.00p 1,711.50p 1,661.00p 1,675.00p 589163
04/04/2022 1,674.50p 1,691.50p 1,649.00p 1,691.50p 698563
01/04/2022 1,666.50p 1,683.50p 1,646.50p 1,673.50p 1165804
31/03/2022 1,722.00p 1,733.50p 1,674.00p 1,674.00p 766576
30/03/2022 1,765.00p 1,771.50p 1,713.00p 1,713.50p 1000339
29/03/2022 1,732.00p 1,788.00p 1,714.50p 1,773.00p 912485
28/03/2022 1,679.00p 1,723.50p 1,671.50p 1,691.00p 815855
25/03/2022 1,660.00p 1,685.00p 1,636.00p 1,668.00p 843757
24/03/2022 1,653.50p 1,687.00p 1,629.00p 1,656.00p 1552523
23/03/2022 1,714.00p 1,729.50p 1,646.50p 1,650.00p 1143447
22/03/2022 1,688.00p 1,725.00p 1,688.00p 1,700.00p 750450
21/03/2022 1,704.00p 1,742.00p 1,697.50p 1,704.00p 991321
18/03/2022 1,721.50p 1,721.50p 1,673.00p 1,701.00p 1983665
17/03/2022 1,707.50p 1,707.50p 1,677.00p 1,698.50p 3405231
16/03/2022 1,637.50p 1,705.00p 1,560.00p 1,690.50p 1845561
15/03/2022 1,576.50p 1,601.00p 1,546.00p 1,591.50p 1453408
14/03/2022 1,573.50p 1,620.00p 1,547.50p 1,594.00p 1176276
11/03/2022 1,576.50p 1,622.00p 1,559.00p 1,570.50p 1298859
10/03/2022 1,665.00p 1,670.50p 1,558.50p 1,573.50p 1114153
09/03/2022 1,598.00p 1,665.00p 1,566.50p 1,651.50p 2020126
08/03/2022 1,547.50p 1,586.50p 1,534.50p 1,551.50p 1687487
07/03/2022 1,569.00p 1,627.50p 1,536.00p 1,580.50p 2150336
04/03/2022 1,762.00p 1,770.00p 1,638.00p 1,641.00p 2248197
03/03/2022 1,855.00p 1,865.50p 1,791.00p 1,791.00p 1375698
02/03/2022 1,882.00p 1,903.50p 1,836.50p 1,861.50p 1937830
01/03/2022 1,941.00p 1,960.50p 1,879.00p 1,879.00p 1974667
28/02/2022 1,917.00p 1,946.50p 1,904.50p 1,940.00p 1633121
25/02/2022 1,932.50p 1,956.00p 1,925.71p 1,955.50p 1577563
24/02/2022 1,980.50p 1,996.00p 1,904.00p 1,904.00p 1778335
23/02/2022 2,043.00p 2,074.00p 2,012.00p 2,063.00p 1689892
22/02/2022 1,983.00p 2,064.00p 1,976.50p 2,042.00p 1393524
21/02/2022 2,046.00p 2,062.00p 2,000.00p 2,024.00p 725425
18/02/2022 2,006.00p 2,042.00p 1,993.70p 2,033.00p 1020992
17/02/2022 1,981.50p 2,006.00p 1,971.00p 1,994.00p 761228
16/02/2022 1,982.00p 1,992.50p 1,943.00p 1,968.00p 906519
15/02/2022 1,965.50p 1,996.00p 1,960.00p 1,979.00p 703499
14/02/2022 1,961.00p 1,972.50p 1,921.50p 1,963.00p 844863
11/02/2022 1,958.50p 1,984.50p 1,951.00p 1,976.00p 1032333
10/02/2022 1,952.50p 1,979.00p 1,942.50p 1,976.50p 801337
09/02/2022 1,915.00p 1,953.00p 1,912.29p 1,942.50p 785078
08/02/2022 1,891.00p 1,910.50p 1,884.50p 1,909.50p 911802
07/02/2022 1,883.00p 1,910.50p 1,876.00p 1,891.50p 820144
04/02/2022 1,859.50p 1,895.00p 1,846.50p 1,870.50p 858044
03/02/2022 1,908.50p 1,913.00p 1,840.00p 1,854.00p 911588
02/02/2022 1,895.00p 1,934.00p 1,876.00p 1,905.00p 749843
01/02/2022 1,879.50p 1,894.50p 1,861.50p 1,886.50p 972174
31/01/2022 1,881.50p 1,883.50p 1,847.30p 1,867.50p 1050200
28/01/2022 1,853.00p 1,895.50p 1,807.00p 1,857.00p 1836685
27/01/2022 1,830.50p 1,882.50p 1,830.50p 1,856.50p 991355
26/01/2022 1,870.00p 1,898.00p 1,865.00p 1,867.00p 883725
25/01/2022 1,908.00p 1,908.00p 1,839.50p 1,862.00p 1211750
24/01/2022 1,923.50p 1,944.50p 1,870.00p 1,886.00p 1867129
21/01/2022 1,905.00p 1,929.00p 1,895.50p 1,925.50p 1493140
20/01/2022 1,900.00p 1,940.00p 1,872.50p 1,910.50p 1284544
19/01/2022 1,805.00p 1,875.00p 1,804.01p 1,866.50p 2082961
18/01/2022 1,745.00p 1,762.00p 1,718.25p 1,755.50p 1217819
17/01/2022 1,725.00p 1,759.50p 1,718.50p 1,753.00p 725763
14/01/2022 1,735.50p 1,745.50p 1,719.00p 1,719.00p 2301047
13/01/2022 1,736.00p 1,762.50p 1,732.70p 1,751.50p 898069
12/01/2022 1,760.00p 1,761.50p 1,737.00p 1,744.00p 844712
10/01/2022 1,788.50p 1,788.50p 1,745.00p 1,745.00p 975862
07/01/2022 1,817.50p 1,819.00p 1,784.50p 1,786.50p 939967
06/01/2022 1,827.00p 1,839.00p 1,808.50p 1,820.00p 1025034
05/01/2022 1,846.50p 1,868.00p 1,844.50p 1,861.00p 828994
04/01/2022 1,872.50p 1,883.00p 1,843.50p 1,852.50p 1151442
03/01/2022 1,801.50p 1,823.00p 1,797.50p 1,817.50p 295731
31/12/2021 1,801.50p 1,823.00p 1,797.50p 1,817.50p 295731
30/12/2021 1,811.50p 1,821.50p 1,796.00p 1,812.50p 280240
29/12/2021 1,803.50p 1,820.00p 1,787.00p 1,802.00p 656456
28/12/2021 1,777.00p 1,790.50p 1,775.45p 1,781.50p 63287
27/12/2021 1,777.00p 1,790.50p 1,775.45p 1,781.50p 63287
24/12/2021 1,777.00p 1,790.50p 1,775.45p 1,781.50p 63241
23/12/2021 1,786.50p 1,787.50p 1,766.00p 1,777.00p 651025
22/12/2021 1,753.50p 1,780.00p 1,743.50p 1,780.00p 2117947
21/12/2021 1,758.00p 1,771.50p 1,741.50p 1,748.50p 867001
20/12/2021 1,702.50p 1,746.50p 1,689.50p 1,736.00p 1843968
17/12/2021 1,706.00p 1,758.50p 1,706.00p 1,745.00p 1635960
16/12/2021 1,750.00p 1,750.00p 1,715.00p 1,715.50p 1157180
15/12/2021 1,748.50p 1,767.00p 1,726.50p 1,726.50p 1263190
14/12/2021 1,776.00p 1,784.10p 1,739.20p 1,749.50p 1548226
13/12/2021 1,821.50p 1,836.50p 1,767.50p 1,768.50p 1356220

*Close Price adjusted for both dividends and splits