Market data

Select a section

Burberry Group

(BRBY)
Sector: Personal Goods
965.80p
-1.80p -0.19
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 961.40p 986.40p 944.40p 965.80p 2,903,770
14/05/2025 901.00p 992.00p 873.20p 967.60p 6,198,979
13/05/2025 797.80p 833.00p 797.80p 826.80p 1,615,533
12/05/2025 774.00p 833.20p 770.60p 797.00p 3,944,011
09/05/2025 766.60p 781.35p 761.80p 768.80p 851,212
08/05/2025 735.20p 777.00p 724.60p 758.20p 2,397,130
07/05/2025 721.60p 739.40p 716.00p 734.60p 1,595,750
06/05/2025 729.00p 742.80p 715.80p 726.20p 1,915,316
05/05/2025 744.40p 747.40p 723.80p 726.80p 1,478,952
02/05/2025 744.40p 747.40p 723.80p 726.80p 1,478,932
01/05/2025 750.40p 752.80p 735.40p 735.40p 555,353
30/04/2025 744.00p 753.00p 722.00p 723.60p 2,468,555
29/04/2025 726.80p 742.20p 723.20p 738.80p 1,274,307
28/04/2025 708.00p 727.80p 706.80p 727.80p 1,860,887
25/04/2025 705.40p 714.40p 699.60p 707.00p 1,458,086
24/04/2025 695.00p 701.20p 675.00p 701.20p 2,688,861
23/04/2025 693.00p 722.80p 678.00p 702.00p 4,170,017
22/04/2025 664.80p 679.60p 641.00p 679.60p 1,153,041
21/04/2025 658.40p 665.00p 651.60p 654.20p 948,902
18/04/2025 658.40p 665.00p 651.60p 654.20p 948,902
17/04/2025 658.40p 665.00p 651.60p 654.20p 948,902
16/04/2025 650.60p 670.40p 647.40p 662.40p 837,360
15/04/2025 671.80p 685.80p 650.00p 655.20p 2,015,924
14/04/2025 696.20p 705.40p 678.80p 686.40p 1,182,174
11/04/2025 664.40p 682.13p 653.60p 676.00p 1,307,041
10/04/2025 715.00p 741.81p 657.60p 661.00p 4,008,468
09/04/2025 638.00p 658.00p 624.00p 627.80p 1,492,012
08/04/2025 658.80p 685.20p 631.21p 665.20p 3,746,487
07/04/2025 620.40p 781.20p 597.00p 639.00p 3,383,898
04/04/2025 689.20p 706.00p 639.80p 660.80p 3,040,583
03/04/2025 741.80p 751.80p 694.00p 694.00p 2,716,606
02/04/2025 752.40p 771.20p 751.20p 771.20p 1,086,242
01/04/2025 781.80p 789.60p 750.40p 757.00p 2,963,796
31/03/2025 795.60p 799.20p 762.40p 771.80p 1,391,451
28/03/2025 818.00p 828.60p 805.40p 805.40p 2,493,540
27/03/2025 787.40p 834.80p 785.00p 825.60p 2,704,905
26/03/2025 804.00p 812.80p 782.60p 797.00p 1,355,468
25/03/2025 833.60p 852.40p 813.00p 813.00p 3,918,788
24/03/2025 859.60p 866.00p 833.40p 836.00p 1,117,188
21/03/2025 875.00p 898.80p 850.20p 853.00p 4,094,348
20/03/2025 880.80p 893.00p 870.00p 885.60p 1,148,740
19/03/2025 902.00p 906.40p 874.40p 882.80p 1,314,045
18/03/2025 907.20p 926.03p 892.60p 908.20p 2,236,414
17/03/2025 957.00p 962.60p 907.80p 907.80p 2,322,370
14/03/2025 997.80p 1,003.50p 935.80p 948.20p 1,916,515
13/03/2025 1,013.50p 1,042.00p 998.20p 1,000.00p 1,283,288
12/03/2025 1,037.00p 1,057.50p 1,007.00p 1,024.00p 1,534,427
11/03/2025 1,019.50p 1,043.50p 1,010.50p 1,036.50p 1,510,819
10/03/2025 996.20p 1,011.00p 992.80p 1,004.50p 1,537,708
07/03/2025 1,056.50p 1,058.50p 984.20p 997.60p 1,880,240
06/03/2025 1,090.00p 1,096.50p 1,053.00p 1,070.00p 1,489,045
05/03/2025 1,093.50p 1,118.50p 1,065.00p 1,079.00p 1,411,671
04/03/2025 1,090.00p 1,092.00p 1,059.00p 1,079.50p 2,877,184
03/03/2025 1,081.50p 1,128.50p 1,070.00p 1,108.00p 4,315,589
28/02/2025 1,082.00p 1,098.00p 1,064.50p 1,086.00p 1,800,727
27/02/2025 1,092.00p 1,115.50p 1,084.50p 1,095.50p 995,426
26/02/2025 1,050.50p 1,108.00p 1,041.50p 1,108.00p 2,419,164
25/02/2025 1,019.00p 1,040.50p 1,011.00p 1,027.50p 2,151,975
24/02/2025 1,058.00p 1,062.00p 1,006.50p 1,022.00p 1,510,015
21/02/2025 1,106.50p 1,108.50p 1,062.39p 1,063.00p 2,080,190
20/02/2025 1,110.00p 1,137.50p 1,097.00p 1,105.00p 976,154
19/02/2025 1,145.50p 1,146.00p 1,098.00p 1,111.00p 1,388,143
18/02/2025 1,160.00p 1,166.50p 1,131.50p 1,146.00p 994,781
17/02/2025 1,180.50p 1,186.00p 1,148.30p 1,155.00p 676,050
14/02/2025 1,210.50p 1,218.50p 1,184.50p 1,189.50p 1,147,126
13/02/2025 1,167.50p 1,195.50p 1,161.50p 1,191.00p 1,582,776
12/02/2025 1,165.50p 1,174.50p 1,124.00p 1,156.00p 1,433,639
11/02/2025 1,175.00p 1,198.17p 1,164.00p 1,164.00p 826,237
10/02/2025 1,209.50p 1,216.50p 1,170.00p 1,184.50p 1,098,216
07/02/2025 1,223.00p 1,238.50p 1,204.50p 1,206.00p 1,205,507
06/02/2025 1,207.50p 1,254.50p 1,198.50p 1,210.50p 1,223,787
05/02/2025 1,202.00p 1,237.00p 1,196.00p 1,210.50p 970,729
04/02/2025 1,188.50p 1,214.50p 1,181.00p 1,211.00p 849,249
03/02/2025 1,144.00p 1,193.00p 1,136.00p 1,191.00p 1,114,219
31/01/2025 1,179.50p 1,208.00p 1,168.00p 1,192.00p 1,888,650
30/01/2025 1,109.00p 1,177.50p 1,100.00p 1,177.00p 1,598,969
29/01/2025 1,104.50p 1,124.00p 1,090.50p 1,112.00p 1,068,479
28/01/2025 1,127.00p 1,132.50p 1,093.50p 1,113.50p 2,067,838
27/01/2025 1,140.50p 1,152.60p 1,120.50p 1,133.00p 2,021,436
24/01/2025 1,231.00p 1,251.00p 1,168.02p 1,176.00p 4,979,385
23/01/2025 1,037.50p 1,075.50p 1,020.50p 1,070.50p 3,712,274
22/01/2025 1,032.50p 1,050.17p 1,018.02p 1,035.00p 2,527,368
21/01/2025 968.60p 1,016.61p 966.20p 1,016.00p 2,316,625
20/01/2025 995.40p 1,010.50p 971.40p 972.80p 2,278,193
17/01/2025 1,002.00p 1,011.00p 992.80p 993.40p 1,500,369
16/01/2025 1,030.50p 1,061.00p 1,001.00p 962.00p 2,264,380
15/01/2025 960.80p 976.00p 942.00p 962.00p 1,278,762
14/01/2025 972.40p 983.80p 939.20p 955.60p 1,161,819
13/01/2025 959.80p 971.80p 950.80p 968.00p 1,076,324
10/01/2025 960.40p 979.00p 947.20p 963.80p 1,354,125
09/01/2025 942.60p 958.40p 930.80p 956.80p 3,803,996
08/01/2025 960.80p 981.54p 945.20p 951.60p 967,885
07/01/2025 947.20p 1,002.00p 944.20p 971.40p 1,154,373
06/01/2025 966.20p 999.40p 948.85p 953.60p 1,122,777
03/01/2025 975.20p 995.20p 958.80p 962.00p 1,154,861
02/01/2025 975.20p 1,002.00p 955.00p 978.00p 697,260
01/01/2025 955.00p 986.20p 950.20p 980.00p 543,051
31/12/2024 955.00p 986.20p 950.20p 980.00p 543,051
30/12/2024 967.40p 979.40p 956.00p 962.40p 735,498
27/12/2024 969.80p 973.80p 958.80p 968.00p 514,231
26/12/2024 971.80p 979.71p 968.60p 968.80p 235,906
25/12/2024 971.80p 979.71p 968.60p 968.80p 235,906
24/12/2024 971.80p 979.71p 968.60p 968.80p 235,906
23/12/2024 948.00p 974.00p 944.40p 970.20p 691,223
20/12/2024 943.40p 966.20p 931.00p 957.40p 2,461,405
19/12/2024 935.80p 961.40p 919.40p 951.00p 1,753,689
18/12/2024 956.20p 958.00p 937.00p 956.20p 1,053,710
17/12/2024 941.20p 1,002.00p 941.20p 957.60p 1,398,316
16/12/2024 959.80p 973.40p 952.80p 952.80p 814,456
13/12/2024 968.20p 983.00p 957.80p 965.60p 867,785
12/12/2024 1,000.00p 1,012.50p 973.20p 975.80p 1,409,359
11/12/2024 949.80p 998.40p 946.60p 986.00p 2,517,082
10/12/2024 953.60p 970.00p 950.00p 964.00p 2,162,657
09/12/2024 943.60p 986.60p 940.19p 970.00p 3,816,603
06/12/2024 892.60p 937.00p 891.60p 929.80p 1,102,915
05/12/2024 900.00p 904.60p 882.00p 896.20p 2,529,743
04/12/2024 920.00p 923.40p 900.20p 901.20p 1,274,494
03/12/2024 917.60p 929.40p 900.00p 912.60p 1,379,704
02/12/2024 907.80p 937.03p 899.60p 912.80p 930,287
29/11/2024 889.00p 908.60p 881.60p 892.20p 936,449
28/11/2024 905.60p 912.80p 890.00p 892.20p 955,712
27/11/2024 927.00p 927.60p 897.53p 904.20p 1,142,140
26/11/2024 888.80p 959.40p 880.20p 925.80p 1,822,503
25/11/2024 900.00p 916.80p 878.20p 900.80p 3,105,379
22/11/2024 885.20p 907.40p 877.20p 877.20p 1,620,185
21/11/2024 848.80p 877.20p 831.00p 877.20p 2,463,895
20/11/2024 866.20p 875.60p 852.00p 852.60p 1,201,143
19/11/2024 904.20p 907.80p 847.80p 859.40p 1,736,861
18/11/2024 911.00p 941.80p 905.20p 905.20p 2,563,429
15/11/2024 864.00p 906.20p 849.80p 868.00p 3,728,358

Market data

Select a section