Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2021 1,808.00p 1,841.50p 1,808.00p 1,820.00p 576514
09/12/2021 1,855.00p 1,865.50p 1,825.00p 1,826.00p 780484
08/12/2021 1,853.50p 1,871.50p 1,827.00p 1,842.00p 1127267
07/12/2021 1,820.50p 1,877.50p 1,820.00p 1,856.00p 1003969
06/12/2021 1,769.00p 1,843.00p 1,769.00p 1,832.00p 970526
03/12/2021 1,778.50p 1,786.00p 1,744.00p 1,765.50p 1218824
02/12/2021 1,765.00p 1,777.75p 1,755.00p 1,767.50p 767023
01/12/2021 1,759.50p 1,784.73p 1,741.50p 1,782.50p 1222254
30/11/2021 1,765.50p 1,785.50p 1,748.02p 1,757.50p 1780370
29/11/2021 1,814.00p 1,829.50p 1,789.00p 1,795.00p 1214339
26/11/2021 1,808.00p 1,839.00p 1,781.00p 1,782.50p 1719126
25/11/2021 1,913.00p 1,918.00p 1,887.00p 1,897.00p 473874
24/11/2021 1,902.00p 1,908.46p 1,874.00p 1,902.00p 801339
23/11/2021 1,902.00p 1,928.50p 1,876.50p 1,897.50p 832286
22/11/2021 1,953.00p 1,953.00p 1,906.28p 1,917.00p 856663
19/11/2021 1,965.00p 1,997.00p 1,912.00p 1,933.00p 1670972
18/11/2021 1,925.00p 1,954.50p 1,920.00p 1,949.50p 1046449
17/11/2021 1,980.50p 1,980.50p 1,918.50p 1,924.00p 748075
16/11/2021 1,954.00p 1,974.00p 1,949.00p 1,965.00p 878190
15/11/2021 1,934.50p 1,979.50p 1,934.16p 1,950.00p 752021
12/11/2021 1,880.00p 1,952.00p 1,865.88p 1,936.50p 2652832
11/11/2021 1,857.00p 1,875.00p 1,767.50p 1,861.50p 3300982
10/11/2021 1,978.00p 1,988.00p 1,936.61p 1,967.00p 1495282
09/11/2021 1,984.00p 2,007.00p 1,971.50p 1,987.00p 908797
08/11/2021 2,004.00p 2,020.00p 1,988.50p 1,993.00p 728359
05/11/2021 1,963.00p 2,009.85p 1,957.00p 2,008.00p 650861
04/11/2021 1,942.50p 1,964.50p 1,921.50p 1,964.50p 1088065
03/11/2021 1,900.00p 1,928.50p 1,895.71p 1,928.50p 846255
02/11/2021 1,947.50p 1,947.50p 1,900.00p 1,903.00p 739229
01/11/2021 1,943.00p 1,947.00p 1,925.50p 1,942.00p 452784
29/10/2021 1,918.50p 1,931.00p 1,904.00p 1,929.00p 1064817
28/10/2021 1,890.00p 1,928.00p 1,884.50p 1,928.00p 681416
27/10/2021 1,893.50p 1,901.50p 1,876.50p 1,892.50p 629083
26/10/2021 1,890.50p 1,917.50p 1,885.00p 1,900.00p 729985
25/10/2021 1,897.00p 1,901.50p 1,867.50p 1,889.50p 669834
22/10/2021 1,890.00p 1,909.00p 1,876.50p 1,896.00p 1393287
21/10/2021 1,862.50p 1,890.50p 1,848.00p 1,874.00p 839188
20/10/2021 1,900.00p 1,908.00p 1,825.00p 1,872.50p 1129889
19/10/2021 1,850.00p 1,859.50p 1,829.50p 1,830.00p 658931
18/10/2021 1,864.50p 1,868.00p 1,822.82p 1,836.50p 730512
15/10/2021 1,914.50p 1,922.00p 1,861.50p 1,872.50p 654502
14/10/2021 1,877.50p 1,915.50p 1,859.00p 1,908.50p 1036308
13/10/2021 1,795.00p 1,862.50p 1,790.00p 1,859.50p 1140824
12/10/2021 1,794.50p 1,825.50p 1,790.00p 1,800.00p 704457
11/10/2021 1,825.00p 1,833.50p 1,806.00p 1,821.50p 720631
08/10/2021 1,856.00p 1,875.00p 1,834.50p 1,834.50p 695934
07/10/2021 1,880.50p 1,899.50p 1,838.50p 1,856.50p 643756
06/10/2021 1,861.50p 1,871.50p 1,841.50p 1,855.50p 770392
05/10/2021 1,863.50p 1,895.00p 1,860.00p 1,886.50p 916215
04/10/2021 1,857.00p 1,874.00p 1,828.00p 1,859.50p 921880
01/10/2021 1,790.50p 1,865.50p 1,781.00p 1,860.00p 1025340
30/09/2021 1,829.50p 1,841.50p 1,813.50p 1,815.00p 866470
29/09/2021 1,795.00p 1,832.50p 1,795.00p 1,811.50p 717537
28/09/2021 1,816.50p 1,825.50p 1,775.00p 1,786.50p 782806
27/09/2021 1,847.00p 1,855.00p 1,818.50p 1,830.50p 638273
24/09/2021 1,836.00p 1,842.00p 1,814.50p 1,824.00p 676298
23/09/2021 1,849.50p 1,858.50p 1,830.50p 1,844.50p 559077
22/09/2021 1,834.00p 1,834.00p 1,814.00p 1,825.00p 529766
21/09/2021 1,798.50p 1,814.00p 1,784.00p 1,797.50p 763440
20/09/2021 1,746.00p 1,783.50p 1,735.50p 1,783.50p 786955
17/09/2021 1,792.00p 1,824.00p 1,786.00p 1,797.50p 1521752
16/09/2021 1,787.50p 1,796.50p 1,724.00p 1,784.50p 1608411
15/09/2021 1,839.00p 1,842.00p 1,780.00p 1,780.00p 1225835
14/09/2021 1,872.50p 1,877.50p 1,816.17p 1,842.00p 1252510
13/09/2021 1,923.00p 1,935.50p 1,873.50p 1,875.00p 936264
10/09/2021 1,932.50p 1,954.47p 1,912.50p 1,924.00p 501727
09/09/2021 1,890.00p 1,927.00p 1,881.32p 1,914.50p 491391
08/09/2021 1,934.50p 1,945.50p 1,907.00p 1,907.00p 1014115
07/09/2021 1,928.00p 1,977.00p 1,925.40p 1,941.50p 1429135
06/09/2021 1,897.50p 1,940.00p 1,893.17p 1,935.00p 747073
03/09/2021 1,920.00p 1,932.00p 1,877.91p 1,892.00p 917011
02/09/2021 1,896.50p 1,918.50p 1,882.50p 1,914.00p 1317923
01/09/2021 1,882.50p 1,910.50p 1,875.00p 1,893.50p 801428
31/08/2021 1,861.50p 1,861.50p 1,829.00p 1,859.50p 1124775
30/08/2021 1,835.50p 1,865.00p 1,828.00p 1,851.00p 583912
27/08/2021 1,835.50p 1,865.00p 1,828.00p 1,851.00p 583912
26/08/2021 1,836.50p 1,849.50p 1,807.50p 1,836.00p 590315
25/08/2021 1,854.00p 1,866.50p 1,845.00p 1,845.50p 750727
24/08/2021 1,891.50p 1,896.50p 1,832.00p 1,854.50p 1080127
23/08/2021 1,850.00p 1,903.00p 1,847.50p 1,877.00p 1155303
20/08/2021 1,823.00p 1,851.50p 1,804.00p 1,825.00p 2165396
19/08/2021 1,900.00p 1,902.36p 1,804.84p 1,812.50p 2158385
18/08/2021 2,039.00p 2,048.00p 1,941.00p 1,941.00p 845615
17/08/2021 2,040.00p 2,082.00p 2,035.25p 2,040.00p 780768
16/08/2021 2,109.00p 2,109.00p 2,040.00p 2,058.00p 689604
13/08/2021 2,138.00p 2,149.00p 2,118.00p 2,130.00p 298651
12/08/2021 2,137.00p 2,146.00p 2,124.00p 2,135.00p 377662
11/08/2021 2,140.00p 2,160.00p 2,123.00p 2,130.00p 697146
10/08/2021 2,157.00p 2,167.00p 2,135.60p 2,146.00p 1381082
09/08/2021 2,166.00p 2,179.00p 2,154.00p 2,164.00p 431255
06/08/2021 2,182.00p 2,199.00p 2,167.00p 2,167.00p 653368
05/08/2021 2,152.00p 2,194.00p 2,145.00p 2,182.00p 950516
04/08/2021 2,145.00p 2,178.00p 2,144.00p 2,160.00p 855727
03/08/2021 2,128.00p 2,156.00p 2,105.66p 2,131.00p 477958
02/08/2021 2,089.00p 2,133.00p 2,080.00p 2,125.00p 558464
30/07/2021 2,067.00p 2,096.00p 2,064.00p 2,064.00p 819595
29/07/2021 2,096.00p 2,106.00p 2,081.40p 2,096.00p 528686
28/07/2021 2,106.00p 2,129.00p 2,082.00p 2,090.00p 610751
27/07/2021 2,105.00p 2,112.00p 2,069.00p 2,085.00p 791784
26/07/2021 2,089.00p 2,115.00p 2,088.00p 2,105.00p 615900
23/07/2021 2,062.00p 2,113.00p 2,061.00p 2,105.00p 609649
22/07/2021 2,033.00p 2,062.00p 2,028.00p 2,053.00p 834179
21/07/2021 1,964.50p 2,032.00p 1,949.62p 2,022.00p 1132643
20/07/2021 1,959.00p 1,977.50p 1,940.00p 1,949.00p 999638
19/07/2021 1,931.00p 1,945.00p 1,919.50p 1,938.00p 1023454
16/07/2021 2,086.00p 2,086.00p 1,948.50p 1,966.00p 1671191
15/07/2021 2,060.00p 2,091.00p 2,055.00p 2,070.00p 1195204
14/07/2021 2,055.00p 2,062.00p 2,013.00p 2,060.00p 833099
13/07/2021 2,045.00p 2,062.00p 2,031.00p 2,058.00p 771560
12/07/2021 2,074.00p 2,092.00p 2,030.00p 2,044.00p 2112318
09/07/2021 2,032.00p 2,065.00p 2,028.00p 2,063.00p 1204781
08/07/2021 2,053.00p 2,059.17p 1,966.00p 1,987.00p 929175
07/07/2021 2,064.00p 2,087.00p 2,061.00p 2,072.00p 715135
06/07/2021 2,048.00p 2,056.00p 2,022.00p 2,056.00p 583789
05/07/2021 2,047.00p 2,060.00p 2,038.00p 2,047.00p 350899
02/07/2021 2,065.00p 2,080.00p 2,033.00p 2,049.00p 518272
01/07/2021 2,037.00p 2,070.00p 2,024.00p 2,057.00p 1003588
30/06/2021 2,068.00p 2,086.00p 2,053.00p 2,066.00p 1487061
29/06/2021 2,069.00p 2,092.00p 2,061.00p 2,073.00p 1265963
28/06/2021 2,100.00p 2,153.00p 2,024.00p 2,055.00p 2214005
25/06/2021 2,258.00p 2,267.00p 2,245.00p 2,250.00p 437069
24/06/2021 2,260.00p 2,264.00p 2,238.00p 2,245.00p 772395
23/06/2021 2,216.00p 2,264.00p 2,205.00p 2,250.00p 744125
22/06/2021 2,228.00p 2,261.00p 2,225.00p 2,256.00p 458913
21/06/2021 2,165.00p 2,229.00p 2,152.00p 2,221.00p 628939
18/06/2021 2,235.00p 2,253.00p 2,175.00p 2,180.00p 1077936
17/06/2021 2,243.00p 2,249.00p 2,218.00p 2,233.00p 652880
16/06/2021 2,256.00p 2,267.00p 2,242.00p 2,264.00p 524639
15/06/2021 2,233.00p 2,261.00p 2,219.00p 2,248.00p 643206
14/06/2021 2,225.00p 2,234.00p 2,194.00p 2,219.00p 460420
11/06/2021 2,201.00p 2,222.00p 2,188.00p 2,209.00p 316172
10/06/2021 2,243.00p 2,255.00p 2,197.00p 2,201.00p 442054
09/06/2021 2,220.00p 2,244.59p 2,207.00p 2,237.00p 418901
08/06/2021 2,204.00p 2,239.15p 2,193.00p 2,222.00p 438999
07/06/2021 2,180.00p 2,212.00p 2,173.00p 2,206.00p 428974
04/06/2021 2,203.00p 2,215.00p 2,170.00p 2,177.00p 530359
03/06/2021 2,178.00p 2,203.00p 2,167.40p 2,200.00p 703845
02/06/2021 2,165.00p 2,207.00p 2,154.00p 2,182.00p 1303231
01/06/2021 2,152.00p 2,177.00p 2,107.00p 2,108.00p 699075
31/05/2021 2,111.00p 2,155.00p 2,110.00p 2,136.00p 1020316
28/05/2021 2,111.00p 2,155.00p 2,110.00p 2,136.00p 1020316
27/05/2021 2,114.00p 2,145.00p 2,096.00p 2,098.00p 1966502
26/05/2021 2,094.00p 2,122.00p 2,089.00p 2,117.00p 685325
25/05/2021 2,125.00p 2,125.00p 2,090.00p 2,093.00p 852894
24/05/2021 2,103.00p 2,117.00p 2,099.00p 2,116.00p 266375
21/05/2021 2,105.00p 2,125.00p 2,089.79p 2,105.00p 505308
20/05/2021 2,107.00p 2,121.00p 2,089.00p 2,100.00p 489608
19/05/2021 2,109.00p 2,119.00p 2,067.00p 2,093.00p 674507
18/05/2021 2,113.00p 2,135.00p 2,103.00p 2,123.00p 618223
17/05/2021 2,114.00p 2,126.39p 2,070.00p 2,088.00p 640734
14/05/2021 2,042.00p 2,107.00p 2,031.00p 2,105.00p 884419
13/05/2021 1,907.50p 1,973.50p 1,887.00p 2,016.00p 1856838
12/05/2021 2,092.00p 2,129.00p 2,092.00p 2,104.00p 867167
11/05/2021 2,155.00p 2,169.00p 2,070.00p 2,090.00p 773673
10/05/2021 2,186.00p 2,211.00p 2,152.40p 2,190.00p 1041868
07/05/2021 2,188.00p 2,211.00p 2,175.00p 2,191.00p 889370
06/05/2021 2,140.00p 2,183.00p 2,137.00p 2,183.00p 1020053
05/05/2021 2,084.00p 2,148.40p 2,082.00p 2,137.00p 586019
04/05/2021 2,068.00p 2,093.00p 2,054.40p 2,080.00p 636147
03/05/2021 2,067.00p 2,091.00p 2,050.00p 2,061.00p 810924
30/04/2021 2,067.00p 2,091.00p 2,050.00p 2,061.00p 810924
29/04/2021 2,093.00p 2,106.00p 2,067.00p 2,069.00p 524125
28/04/2021 2,078.00p 2,100.00p 2,066.00p 2,085.00p 607266
27/04/2021 2,081.00p 2,092.00p 2,052.00p 2,075.00p 726519
26/04/2021 2,077.00p 2,095.00p 2,062.00p 2,081.00p 402070
23/04/2021 2,065.00p 2,083.00p 2,050.00p 2,078.00p 457615
22/04/2021 2,070.00p 2,091.00p 2,052.00p 2,068.00p 536309
21/04/2021 2,016.00p 2,061.00p 1,999.50p 2,054.00p 795936
20/04/2021 2,073.00p 2,074.48p 2,000.00p 2,005.00p 659822
19/04/2021 2,047.00p 2,091.97p 2,047.00p 2,067.00p 702409
16/04/2021 2,083.00p 2,096.00p 2,071.00p 2,074.00p 665004
15/04/2021 2,091.00p 2,102.00p 2,059.00p 2,080.00p 550206
14/04/2021 2,085.00p 2,116.00p 2,072.00p 2,086.00p 660629
13/04/2021 2,031.00p 2,092.00p 2,031.00p 2,061.00p 530319
12/04/2021 2,038.00p 2,064.00p 2,025.00p 2,052.00p 554442
09/04/2021 2,020.00p 2,063.00p 2,012.00p 2,044.00p 733622
08/04/2021 1,996.00p 2,011.00p 1,979.50p 2,009.00p 509086
07/04/2021 1,984.00p 2,001.00p 1,967.50p 1,989.00p 678295
06/04/2021 1,953.00p 1,987.50p 1,931.50p 1,979.00p 699433
02/04/2021 1,900.00p 1,930.50p 1,894.36p 1,927.50p 553492
01/04/2021 1,900.00p 1,930.50p 1,894.36p 1,927.50p 553492
31/03/2021 1,930.00p 1,940.50p 1,893.00p 1,898.50p 637134
30/03/2021 1,934.00p 1,951.00p 1,895.50p 1,936.00p 631470
29/03/2021 1,898.00p 1,933.50p 1,888.50p 1,922.00p 1146635
26/03/2021 1,888.50p 1,927.50p 1,864.92p 1,899.50p 1511148
25/03/2021 1,980.00p 1,989.00p 1,850.00p 1,902.00p 1846497
24/03/2021 1,983.50p 1,996.00p 1,972.50p 1,993.50p 644594
23/03/2021 1,990.50p 2,024.00p 1,935.00p 2,002.00p 1090572
22/03/2021 2,041.00p 2,052.00p 2,003.00p 2,014.00p 741657
19/03/2021 2,079.00p 2,099.00p 2,026.00p 2,035.00p 1979978
18/03/2021 2,110.00p 2,131.00p 2,081.00p 2,114.00p 782194
17/03/2021 2,084.00p 2,102.00p 2,069.93p 2,095.00p 486222
16/03/2021 2,123.00p 2,129.00p 2,068.00p 2,091.00p 772397
15/03/2021 2,141.00p 2,172.00p 2,096.61p 2,112.00p 648338
12/03/2021 2,140.00p 2,185.00p 2,083.00p 2,123.00p 1759193
11/03/2021 1,973.00p 1,992.00p 1,962.00p 1,986.50p 712887
10/03/2021 1,976.50p 1,989.50p 1,963.00p 1,964.00p 904394
09/03/2021 1,920.00p 1,997.00p 1,914.30p 1,978.00p 1487137
08/03/2021 1,879.50p 1,921.50p 1,850.50p 1,920.00p 831204
05/03/2021 1,832.50p 1,908.00p 1,832.50p 1,865.00p 913892

*Close Price adjusted for both dividends and splits