Burberry Group (BRBY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/08/2019 2,175.00p 2,178.63p 2,135.00p 2,155.00p 836907
06/08/2019 2,165.00p 2,180.00p 2,131.00p 2,160.00p 1339578
05/08/2019 2,218.00p 2,223.00p 2,148.00p 2,163.00p 1481898
02/08/2019 2,287.00p 2,294.00p 2,181.00p 2,249.00p 1252622
01/08/2019 2,250.00p 2,334.00p 2,234.00p 2,322.00p 1630683
31/07/2019 2,254.00p 2,269.00p 2,231.00p 2,259.00p 1343463
30/07/2019 2,313.00p 2,323.00p 2,248.00p 2,264.00p 1157837
29/07/2019 2,289.00p 2,334.00p 2,253.00p 2,309.00p 1121815
26/07/2019 2,236.00p 2,298.64p 2,209.00p 2,295.00p 794822
25/07/2019 2,258.00p 2,279.00p 2,232.20p 2,243.00p 1237186
24/07/2019 2,300.00p 2,300.00p 2,237.00p 2,251.00p 1600886
23/07/2019 2,322.00p 2,338.00p 2,273.40p 2,302.00p 1024963
22/07/2019 2,330.00p 2,353.00p 2,290.00p 2,306.00p 1372583
19/07/2019 2,343.00p 2,355.00p 2,297.00p 2,328.00p 1346926
18/07/2019 2,321.00p 2,340.00p 2,257.00p 2,332.00p 2590703
17/07/2019 2,257.00p 2,362.00p 2,257.00p 2,345.00p 2747242
16/07/2019 2,110.00p 2,300.00p 2,096.00p 2,277.00p 4290918
15/07/2019 2,010.00p 2,021.00p 1,968.00p 1,990.50p 1333973
12/07/2019 1,961.00p 2,008.00p 1,958.50p 2,005.00p 1527346
11/07/2019 1,935.00p 1,954.50p 1,921.50p 1,951.50p 1233239
10/07/2019 1,931.00p 1,932.50p 1,904.50p 1,925.00p 1331044
09/07/2019 1,970.00p 1,970.00p 1,933.00p 1,936.50p 1257168
08/07/2019 1,950.00p 1,971.00p 1,946.50p 1,964.00p 937162
05/07/2019 1,954.50p 1,962.50p 1,936.50p 1,962.50p 927140
04/07/2019 1,946.00p 1,961.50p 1,937.00p 1,949.50p 957582
03/07/2019 1,892.50p 1,915.00p 1,885.00p 1,912.50p 1070909
02/07/2019 1,900.00p 1,905.00p 1,869.00p 1,890.50p 1108025
01/07/2019 1,885.00p 1,929.50p 1,881.50p 1,885.00p 2055830
28/06/2019 1,822.00p 1,868.00p 1,819.00p 1,862.00p 2046701
27/06/2019 1,765.50p 1,789.50p 1,759.00p 1,789.00p 1646604
26/06/2019 1,794.50p 1,804.00p 1,777.50p 1,780.00p 1358185
25/06/2019 1,803.00p 1,803.00p 1,785.00p 1,797.50p 1551624
24/06/2019 1,777.50p 1,823.00p 1,777.50p 1,804.50p 1611985
21/06/2019 1,783.50p 1,787.50p 1,760.00p 1,783.00p 2952648
20/06/2019 1,775.00p 1,799.28p 1,773.50p 1,780.00p 817285
19/06/2019 1,792.50p 1,803.50p 1,763.00p 1,770.00p 1388997
18/06/2019 1,754.50p 1,799.00p 1,738.00p 1,795.00p 1396812
17/06/2019 1,747.00p 1,763.00p 1,735.50p 1,753.00p 1124613
14/06/2019 1,734.50p 1,765.00p 1,729.00p 1,741.50p 1484039
13/06/2019 1,775.00p 1,781.00p 1,732.00p 1,742.50p 1661934
12/06/2019 1,797.50p 1,799.00p 1,763.00p 1,773.50p 1813730
11/06/2019 1,780.50p 1,817.00p 1,776.50p 1,807.50p 1036882
10/06/2019 1,789.50p 1,793.47p 1,763.50p 1,780.00p 1148415
07/06/2019 1,756.50p 1,782.00p 1,750.50p 1,782.00p 1435295
06/06/2019 1,747.00p 1,767.00p 1,744.50p 1,745.50p 1476874
05/06/2019 1,743.00p 1,778.00p 1,737.50p 1,745.50p 1702798
04/06/2019 1,685.00p 1,749.50p 1,678.00p 1,732.00p 1528123
03/06/2019 1,687.00p 1,712.00p 1,683.50p 1,700.00p 1231087
31/05/2019 1,717.00p 1,719.00p 1,687.00p 1,695.00p 1768900
30/05/2019 1,745.00p 1,748.50p 1,724.50p 1,735.00p 1188732
29/05/2019 1,783.00p 1,801.00p 1,726.50p 1,735.50p 1419202
28/05/2019 1,813.50p 1,829.50p 1,792.00p 1,799.00p 1031820
24/05/2019 1,788.50p 1,817.50p 1,784.50p 1,808.50p 1379096
23/05/2019 1,820.50p 1,820.50p 1,775.50p 1,786.00p 978262
22/05/2019 1,846.50p 1,854.00p 1,828.50p 1,829.50p 1104276
21/05/2019 1,835.50p 1,838.50p 1,809.00p 1,825.00p 1115418
20/05/2019 1,842.50p 1,862.75p 1,796.00p 1,802.00p 1272444
17/05/2019 1,819.00p 1,852.50p 1,777.00p 1,852.50p 1632855
16/05/2019 1,870.00p 1,886.00p 1,801.00p 1,808.00p 1928551
15/05/2019 1,936.00p 1,936.00p 1,864.50p 1,921.50p 1195420
14/05/2019 1,867.00p 1,913.50p 1,859.50p 1,913.50p 1425142
13/05/2019 1,919.50p 1,924.00p 1,863.50p 1,864.00p 974448
10/05/2019 1,919.50p 1,949.50p 1,913.00p 1,921.50p 751486
09/05/2019 1,919.50p 1,922.00p 1,894.00p 1,899.50p 810351
08/05/2019 1,912.00p 1,947.50p 1,898.50p 1,940.00p 1326677
07/05/2019 1,997.50p 2,002.00p 1,917.50p 1,925.00p 1294110
03/05/2019 1,957.00p 2,001.00p 1,953.50p 2,000.00p 757862
02/05/2019 1,981.50p 1,987.73p 1,934.50p 1,963.00p 837184
01/05/2019 2,020.00p 2,023.00p 2,002.00p 2,008.00p 254668
30/04/2019 2,000.00p 2,040.00p 2,000.00p 2,017.00p 1100876
29/04/2019 2,006.00p 2,020.00p 1,991.00p 2,011.00p 644095
26/04/2019 2,010.00p 2,017.00p 1,989.92p 2,006.00p 871069
25/04/2019 2,015.00p 2,015.00p 1,982.00p 1,995.00p 775982
24/04/2019 1,987.50p 2,010.00p 1,971.00p 2,009.00p 873523
23/04/2019 2,013.00p 2,013.00p 1,976.50p 1,987.50p 1232680
18/04/2019 1,975.00p 2,016.00p 1,959.00p 2,014.00p 1023231
17/04/2019 1,951.50p 1,991.50p 1,945.50p 1,979.00p 793362
16/04/2019 1,980.00p 1,980.00p 1,941.50p 1,954.50p 777967
15/04/2019 1,942.50p 1,969.50p 1,939.00p 1,960.00p 580199
12/04/2019 1,963.00p 1,979.00p 1,920.50p 1,947.00p 888580
11/04/2019 1,954.50p 1,975.00p 1,942.50p 1,958.00p 942684
10/04/2019 1,937.00p 1,940.00p 1,926.50p 1,937.50p 642197
09/04/2019 1,949.00p 1,953.00p 1,932.50p 1,932.50p 569958
08/04/2019 1,980.00p 1,980.50p 1,956.50p 1,959.50p 565289
05/04/2019 1,953.50p 1,986.50p 1,947.50p 1,980.50p 1100485
04/04/2019 1,934.50p 1,957.00p 1,930.00p 1,957.00p 612512
03/04/2019 1,924.50p 1,941.00p 1,876.50p 1,934.00p 1681023
02/04/2019 1,970.50p 1,977.50p 1,935.00p 1,974.00p 887320
01/04/2019 1,961.50p 1,974.90p 1,947.50p 1,950.50p 808678
29/03/2019 1,942.00p 1,962.00p 1,931.50p 1,954.50p 971970
28/03/2019 1,893.00p 1,949.00p 1,886.00p 1,920.50p 970948
27/03/2019 1,894.00p 1,907.50p 1,884.50p 1,896.50p 981467
26/03/2019 1,854.50p 1,890.50p 1,845.00p 1,877.50p 935648
25/03/2019 1,828.00p 1,849.00p 1,815.50p 1,844.50p 991366
22/03/2019 1,895.00p 1,901.50p 1,836.50p 1,839.00p 1074619
21/03/2019 1,893.50p 1,894.50p 1,870.50p 1,889.00p 648648
20/03/2019 1,890.00p 1,917.00p 1,876.00p 1,891.50p 773314
19/03/2019 1,869.00p 1,908.50p 1,868.00p 1,895.00p 699768
18/03/2019 1,850.00p 1,869.00p 1,841.50p 1,864.50p 1131858
15/03/2019 1,852.50p 1,874.00p 1,848.00p 1,852.50p 1839117
14/03/2019 1,860.00p 1,867.53p 1,839.00p 1,859.00p 1624659
13/03/2019 1,843.00p 1,875.00p 1,831.00p 1,857.00p 1057466
12/03/2019 1,856.00p 1,869.50p 1,843.00p 1,860.00p 1178845
11/03/2019 1,857.00p 1,865.50p 1,837.00p 1,854.50p 643937
08/03/2019 1,843.00p 1,851.50p 1,828.50p 1,841.00p 695387
07/03/2019 1,862.50p 1,876.00p 1,851.50p 1,861.00p 1044295
06/03/2019 1,904.00p 1,906.50p 1,866.00p 1,874.50p 1991463
05/03/2019 1,949.50p 1,955.00p 1,934.50p 1,953.50p 777357
04/03/2019 1,960.00p 1,979.50p 1,939.50p 1,953.00p 655380
01/03/2019 1,900.00p 1,956.00p 1,900.00p 1,947.50p 1205839
28/02/2019 1,897.00p 1,922.50p 1,832.00p 1,889.50p 2379252
27/02/2019 1,950.00p 1,961.00p 1,907.00p 1,922.50p 724709
26/02/2019 1,961.50p 1,983.00p 1,900.50p 1,956.50p 1454688
25/02/2019 1,956.50p 1,982.00p 1,948.00p 1,976.00p 765021
22/02/2019 1,942.50p 1,975.50p 1,934.50p 1,956.50p 890841
21/02/2019 1,932.50p 1,966.00p 1,921.50p 1,936.50p 1091568
20/02/2019 1,958.00p 1,988.50p 1,929.00p 1,947.50p 932224
19/02/2019 1,951.00p 1,969.00p 1,939.00p 1,959.50p 569982
18/02/2019 1,948.00p 1,972.50p 1,939.50p 1,954.50p 583478
15/02/2019 1,946.00p 1,967.00p 1,942.50p 1,953.00p 1041996
14/02/2019 1,965.00p 1,992.50p 1,950.50p 1,956.00p 1188470
13/02/2019 1,945.00p 1,980.00p 1,942.50p 1,962.00p 956959
12/02/2019 1,910.00p 1,957.00p 1,890.50p 1,935.50p 1301625
11/02/2019 1,876.50p 1,913.50p 1,863.00p 1,908.50p 898007
08/02/2019 1,850.50p 1,877.00p 1,846.95p 1,869.00p 938291
07/02/2019 1,870.00p 1,890.50p 1,843.50p 1,845.50p 1247146
06/02/2019 1,865.00p 1,905.00p 1,863.00p 1,868.50p 1087412
05/02/2019 1,802.50p 1,880.00p 1,793.00p 1,878.00p 1302106
04/02/2019 1,829.00p 1,830.50p 1,799.50p 1,808.00p 746099
01/02/2019 1,804.50p 1,847.00p 1,804.50p 1,831.50p 928242
31/01/2019 1,805.00p 1,831.00p 1,765.00p 1,801.50p 1652697
30/01/2019 1,756.00p 1,823.00p 1,756.00p 1,811.50p 1245611
29/01/2019 1,758.50p 1,788.50p 1,737.00p 1,758.00p 1175200
28/01/2019 1,775.50p 1,787.50p 1,750.50p 1,758.00p 1233823
25/01/2019 1,811.00p 1,818.50p 1,784.50p 1,785.50p 1313492
24/01/2019 1,801.50p 1,847.00p 1,801.50p 1,822.50p 1580800
23/01/2019 1,731.50p 1,846.00p 1,723.50p 1,828.00p 2129496
22/01/2019 1,786.00p 1,811.50p 1,755.00p 1,776.00p 927333
21/01/2019 1,784.50p 1,793.50p 1,770.00p 1,785.00p 498499
18/01/2019 1,760.00p 1,799.00p 1,749.50p 1,787.50p 1828372
17/01/2019 1,742.00p 1,767.00p 1,742.00p 1,760.50p 964151
16/01/2019 1,779.50p 1,786.50p 1,735.50p 1,758.00p 866511
15/01/2019 1,770.50p 1,775.50p 1,727.00p 1,763.50p 1031444
14/01/2019 1,774.50p 1,806.50p 1,749.00p 1,758.00p 1162702
11/01/2019 1,742.00p 1,791.50p 1,733.50p 1,751.50p 1368615
10/01/2019 1,743.50p 1,757.00p 1,720.50p 1,742.00p 1742496
09/01/2019 1,765.00p 1,809.00p 1,757.00p 1,790.00p 1171841
08/01/2019 1,698.00p 1,761.00p 1,692.50p 1,736.50p 963627
07/01/2019 1,706.50p 1,721.16p 1,690.00p 1,700.00p 849751
04/01/2019 1,653.00p 1,699.00p 1,640.00p 1,698.00p 1372339
03/01/2019 1,697.00p 1,697.00p 1,618.50p 1,623.50p 1207824
02/01/2019 1,715.50p 1,732.50p 1,689.50p 1,725.50p 699849
31/12/2018 1,733.00p 1,737.50p 1,715.50p 1,735.50p 230814
28/12/2018 1,694.50p 1,733.00p 1,679.00p 1,719.50p 679753
27/12/2018 1,707.00p 1,723.50p 1,654.50p 1,668.00p 1022708
24/12/2018 1,687.00p 1,713.50p 1,670.50p 1,670.50p 206110
21/12/2018 1,713.00p 1,726.75p 1,687.00p 1,712.50p 2147217
20/12/2018 1,691.50p 1,731.00p 1,675.00p 1,706.50p 1058901
19/12/2018 1,722.00p 1,757.50p 1,716.00p 1,732.00p 1183173
18/12/2018 1,703.50p 1,744.50p 1,701.50p 1,721.00p 1204014
17/12/2018 1,753.50p 1,757.00p 1,695.50p 1,710.50p 1216917
14/12/2018 1,749.00p 1,776.00p 1,714.50p 1,751.00p 1096998
13/12/2018 1,766.50p 1,790.00p 1,745.50p 1,778.00p 1058032
12/12/2018 1,734.00p 1,779.00p 1,716.00p 1,766.50p 1277892
11/12/2018 1,718.00p 1,743.00p 1,696.00p 1,727.00p 1485966
10/12/2018 1,715.50p 1,724.00p 1,691.50p 1,696.00p 1257538
07/12/2018 1,748.50p 1,766.50p 1,730.50p 1,730.50p 1842579
06/12/2018 1,758.50p 1,758.50p 1,708.00p 1,714.50p 1456953
05/12/2018 1,800.00p 1,802.75p 1,770.00p 1,770.00p 1061891
04/12/2018 1,849.00p 1,859.70p 1,799.50p 1,810.50p 1157204
03/12/2018 1,830.00p 1,882.50p 1,826.50p 1,858.00p 1837304
30/11/2018 1,833.50p 1,833.50p 1,764.50p 1,776.50p 1627540
29/11/2018 1,858.00p 1,875.50p 1,825.50p 1,828.50p 997510
28/11/2018 1,823.50p 1,874.00p 1,816.00p 1,841.00p 1442735
27/11/2018 1,833.50p 1,847.00p 1,794.00p 1,819.00p 1086392
26/11/2018 1,871.00p 1,886.50p 1,808.50p 1,824.50p 936307
23/11/2018 1,830.00p 1,850.00p 1,803.00p 1,850.00p 1185705
22/11/2018 1,763.50p 1,819.00p 1,763.00p 1,819.00p 1455198
21/11/2018 1,763.00p 1,763.00p 1,709.50p 1,754.50p 3267574
20/11/2018 1,764.00p 1,775.00p 1,717.00p 1,729.00p 1489270
19/11/2018 1,824.00p 1,830.00p 1,774.75p 1,782.00p 967379
16/11/2018 1,764.00p 1,845.48p 1,764.00p 1,817.50p 1245254
15/11/2018 1,777.50p 1,816.00p 1,763.50p 1,805.50p 1778658
14/11/2018 1,786.50p 1,793.50p 1,743.50p 1,776.50p 1573324
13/11/2018 1,744.00p 1,784.00p 1,719.50p 1,778.50p 3477616
12/11/2018 1,790.50p 1,809.50p 1,740.00p 1,740.00p 1650866
09/11/2018 1,859.50p 1,859.50p 1,770.50p 1,773.50p 2568695
08/11/2018 1,848.00p 1,894.00p 1,815.50p 1,864.50p 2411449
07/11/2018 1,809.00p 1,844.00p 1,799.00p 1,816.00p 1727701
06/11/2018 1,810.00p 1,825.00p 1,776.50p 1,793.50p 992559
05/11/2018 1,859.00p 1,863.50p 1,789.00p 1,800.00p 1164987
02/11/2018 1,875.00p 1,935.00p 1,865.00p 1,865.00p 2195401
01/11/2018 1,811.00p 1,817.00p 1,775.50p 1,817.00p 1857437
31/10/2018 1,765.00p 1,833.00p 1,753.50p 1,811.00p 1971998
30/10/2018 1,740.00p 1,757.00p 1,705.00p 1,741.00p 884991
29/10/2018 1,730.00p 1,766.50p 1,724.00p 1,738.00p 1419526
26/10/2018 1,718.00p 1,740.50p 1,685.50p 1,720.50p 1545280
25/10/2018 1,666.50p 1,747.00p 1,650.00p 1,717.50p 2364559
24/10/2018 1,710.00p 1,727.00p 1,672.00p 1,672.00p 1700414
23/10/2018 1,684.00p 1,692.50p 1,636.00p 1,670.50p 2255576

*Close Price adjusted for both dividends and splits