Market data

Select a section

Burberry Group

(BRBY)
Sector: Personal Goods
1,248.00p
25.50p 2.09
Last updated: 16:37:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 1,224.00p 1,247.50p 1,222.50p 1,222.50p 810,764
15/07/2025 1,239.00p 1,259.50p 1,224.00p 1,234.50p 1,087,293
14/07/2025 1,210.00p 1,235.50p 1,194.50p 1,235.50p 673,569
11/07/2025 1,209.50p 1,226.50p 1,188.50p 1,218.50p 1,318,849
10/07/2025 1,211.00p 1,222.50p 1,193.00p 1,221.00p 918,061
09/07/2025 1,231.00p 1,242.50p 1,191.50p 1,204.00p 1,994,118
08/07/2025 1,252.50p 1,259.50p 1,229.00p 1,234.00p 1,313,393
07/07/2025 1,261.50p 1,264.50p 1,208.00p 1,256.00p 670,750
04/07/2025 1,252.50p 1,264.00p 1,229.50p 1,263.00p 3,098,387
03/07/2025 1,258.00p 1,265.50p 1,240.00p 1,255.00p 1,318,852
02/07/2025 1,220.00p 1,258.00p 1,200.00p 1,258.00p 1,826,437
01/07/2025 1,177.50p 1,210.00p 1,167.00p 1,210.00p 5,919,621
30/06/2025 1,156.00p 1,199.50p 1,143.00p 1,182.00p 1,576,417
27/06/2025 1,087.00p 1,150.00p 1,078.50p 1,150.00p 2,033,278
26/06/2025 1,066.00p 1,086.00p 1,051.50p 1,074.00p 1,669,644
25/06/2025 1,030.00p 1,101.00p 1,028.00p 1,062.50p 1,567,509
24/06/2025 1,019.50p 1,037.50p 1,008.50p 1,014.00p 1,294,419
23/06/2025 998.40p 1,011.50p 985.00p 1,000.00p 908,518
20/06/2025 1,012.50p 1,036.50p 996.40p 1,005.00p 2,758,550
19/06/2025 1,032.00p 1,050.00p 1,000.00p 1,006.50p 1,806,911
18/06/2025 1,076.50p 1,079.00p 1,045.00p 1,056.00p 2,430,472
17/06/2025 1,102.50p 1,126.00p 1,063.50p 1,075.00p 1,433,255
16/06/2025 1,107.50p 1,129.00p 1,095.50p 1,111.00p 1,232,269
13/06/2025 1,093.00p 1,104.00p 1,075.00p 1,099.50p 765,993
12/06/2025 1,104.00p 1,135.50p 1,087.50p 1,123.50p 837,787
11/06/2025 1,092.00p 1,117.50p 1,087.50p 1,104.50p 1,307,562
10/06/2025 1,081.00p 1,100.00p 1,074.50p 1,085.50p 1,334,944
09/06/2025 1,073.00p 1,098.00p 1,067.75p 1,076.00p 796,395
06/06/2025 1,100.00p 1,114.00p 1,075.00p 1,077.50p 622,755
05/06/2025 1,099.50p 1,129.00p 1,087.00p 1,109.00p 1,226,968
04/06/2025 1,060.00p 1,099.00p 1,048.00p 1,092.50p 2,218,268
03/06/2025 1,044.00p 1,055.50p 1,033.50p 1,054.00p 707,463
02/06/2025 1,027.00p 1,052.00p 1,013.50p 1,045.00p 889,776
30/05/2025 1,016.50p 1,039.67p 1,012.18p 1,035.00p 1,791,215
29/05/2025 1,017.50p 1,047.50p 1,007.00p 1,012.00p 1,020,522
28/05/2025 1,014.00p 1,019.00p 999.20p 1,003.50p 945,284
27/05/2025 982.80p 1,013.00p 970.80p 1,013.00p 2,665,318
26/05/2025 969.00p 981.80p 939.20p 961.80p 1,148,415
23/05/2025 969.00p 981.80p 939.20p 961.80p 1,148,401
22/05/2025 989.20p 1,005.00p 965.60p 976.80p 1,369,939
21/05/2025 1,027.00p 1,033.50p 999.80p 1,005.00p 1,393,429
20/05/2025 1,009.50p 1,053.50p 987.60p 1,048.00p 1,828,817
19/05/2025 991.20p 1,021.00p 974.20p 1,011.00p 2,297,149
16/05/2025 973.80p 1,004.50p 953.00p 1,004.50p 1,961,357
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

Market data

Select a section