Burberry Group plc BRBY
LSE · United Kingdom · Consumer Non-Durables
GBp 1,015.00-5.00 (-0.49%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,017.00 | -0.29% | GBp 1,017.00 | GBp 1,029.00 | GBp 1,002.50 | 1.77M |
| 2026-09-30 | GBp 1,020.00 | -0.83% | GBp 1,034.50 | GBp 1,037.50 | GBp 1,017.00 | 3.90M |
| 2026-09-29 | GBp 1,028.50 | +0.49% | GBp 1,029.00 | GBp 1,043.50 | GBp 1,021.00 | 2.00M |
| 2026-09-28 | GBp 1,023.50 | +0.64% | GBp 1,026.00 | GBp 1,033.50 | GBp 1,001.00 | 1.64M |
| 2026-09-25 | GBp 1,017.00 | -0.73% | GBp 1,033.00 | GBp 1,038.00 | GBp 1,015.00 | 3.50M |
| 2026-09-24 | GBp 1,024.50 | -1.06% | GBp 1,034.00 | GBp 1,043.00 | GBp 1,022.00 | 2.36M |
| 2026-09-23 | GBp 1,035.50 | +1.12% | GBp 1,033.00 | GBp 1,055.50 | GBp 1,024.73 | 2.17M |
| 2026-09-22 | GBp 1,024.00 | -0.15% | GBp 1,023.50 | GBp 1,052.00 | GBp 1,005.00 | 4.14M |
| 2026-09-21 | GBp 1,025.50 | +2.96% | GBp 1,001.00 | GBp 1,026.50 | GBp 995.00 | 3.00M |
| 2026-09-18 | GBp 996.00 | -1.73% | GBp 1,014.00 | GBp 1,015.50 | GBp 986.40 | 5.41M |
| 2026-09-17 | GBp 1,013.50 | +0.45% | GBp 1,016.50 | GBp 1,021.00 | GBp 998.40 | 1.59M |
| 2026-09-16 | GBp 1,009.00 | +3.21% | GBp 978.60 | GBp 1,011.00 | GBp 953.40 | 3.51M |
| 2026-09-15 | GBp 977.60 | -2.00% | GBp 995.80 | GBp 1,002.50 | GBp 977.60 | 2.61M |
| 2026-09-14 | GBp 997.60 | -2.00% | GBp 1,014.00 | GBp 1,023.00 | GBp 993.60 | 1.63M |
| 2026-09-11 | GBp 1,018.00 | -1.12% | GBp 1,030.00 | GBp 1,047.00 | GBp 1,013.00 | 1.59M |
| 2026-09-10 | GBp 1,029.50 | -0.53% | GBp 1,031.50 | GBp 1,043.00 | GBp 1,022.00 | 1.37M |
| 2026-09-09 | GBp 1,035.00 | -3.99% | GBp 1,050.00 | GBp 1,060.50 | GBp 1,033.50 | 3.06M |
| 2026-09-08 | GBp 1,078.00 | -2.18% | GBp 1,096.50 | GBp 1,107.50 | GBp 1,078.00 | 1.32M |
| 2026-09-07 | GBp 1,102.00 | -0.14% | GBp 1,105.00 | GBp 1,111.50 | GBp 1,078.00 | 1.19M |
| 2026-09-04 | GBp 1,103.50 | +0.59% | GBp 1,095.50 | GBp 1,120.50 | GBp 1,091.95 | 2.77M |
| 2026-09-03 | GBp 1,097.00 | +2.00% | GBp 1,073.50 | GBp 1,106.50 | GBp 1,046.00 | 2.86M |
| 2026-09-02 | GBp 1,075.50 | +0.51% | GBp 1,063.50 | GBp 1,081.00 | GBp 1,038.85 | 1.32M |
| 2026-09-01 | GBp 1,070.00 | -1.29% | GBp 1,066.00 | GBp 1,090.50 | GBp 1,055.50 | 1.77M |
| 2026-08-28 | GBp 1,084.00 | +1.12% | GBp 1,072.00 | GBp 1,099.50 | GBp 1,071.00 | 3.64M |
| 2026-08-27 | GBp 1,072.00 | -1.47% | GBp 1,086.00 | GBp 1,089.50 | GBp 1,068.00 | 906.71K |
| 2026-08-26 | GBp 1,088.00 | +0.74% | GBp 1,088.00 | GBp 1,102.50 | GBp 1,084.50 | 1.61M |
| 2026-08-25 | GBp 1,080.00 | +0.19% | GBp 1,076.50 | GBp 1,085.00 | GBp 1,068.70 | 2.02M |
| 2026-08-24 | GBp 1,078.00 | +0.79% | GBp 1,068.00 | GBp 1,085.00 | GBp 1,065.50 | 1.89M |
| 2026-08-21 | GBp 1,069.50 | +1.23% | GBp 1,055.50 | GBp 1,074.50 | GBp 1,048.95 | 1.01M |
| 2026-08-20 | GBp 1,056.50 | -2.45% | GBp 1,081.00 | GBp 1,084.00 | GBp 1,047.00 | 939.85K |
| 2026-08-19 | GBp 1,083.00 | +0.79% | GBp 1,068.00 | GBp 1,100.00 | GBp 1,059.00 | 1.27M |
| 2026-08-18 | GBp 1,074.50 | +2.33% | GBp 1,044.50 | GBp 1,085.50 | GBp 1,038.00 | 3.56M |
| 2026-08-17 | GBp 1,050.00 | -2.73% | GBp 1,077.50 | GBp 1,086.00 | GBp 1,045.00 | 1.57M |
| 2026-08-14 | GBp 1,079.50 | -1.68% | GBp 1,102.50 | GBp 1,114.73 | GBp 1,070.50 | 887.35K |
| 2026-08-13 | GBp 1,098.00 | -2.01% | GBp 1,137.00 | GBp 1,139.30 | GBp 1,096.50 | 3.76M |
| 2026-08-12 | GBp 1,120.50 | -4.23% | GBp 1,167.00 | GBp 1,167.00 | GBp 1,113.00 | 1.16M |
| 2026-08-11 | GBp 1,170.00 | -0.09% | GBp 1,167.00 | GBp 1,178.00 | GBp 1,158.50 | 712.35K |
| 2026-08-10 | GBp 1,171.00 | +0.56% | GBp 1,153.50 | GBp 1,172.50 | GBp 1,149.50 | 2.70M |
| 2026-08-07 | GBp 1,164.50 | -2.55% | GBp 1,187.50 | GBp 1,194.00 | GBp 1,164.50 | 3.96M |
| 2026-08-06 | GBp 1,195.00 | -1.16% | GBp 1,213.50 | GBp 1,232.00 | GBp 1,193.50 | 1.46M |
| 2026-08-05 | GBp 1,209.00 | -0.12% | GBp 1,220.50 | GBp 1,221.50 | GBp 1,181.00 | 2.05M |
| 2026-08-04 | GBp 1,210.50 | +0.25% | GBp 1,198.50 | GBp 1,219.00 | GBp 1,183.50 | 868.40K |
| 2026-08-03 | GBp 1,207.50 | +1.68% | GBp 1,187.50 | GBp 1,229.00 | GBp 1,186.00 | 1.81M |
| 2026-07-31 | GBp 1,187.50 | -0.54% | GBp 1,189.00 | GBp 1,220.00 | GBp 1,187.50 | 1.96M |
| 2026-07-30 | GBp 1,194.00 | +0.08% | GBp 1,177.00 | GBp 1,211.50 | GBp 1,172.00 | 3.38M |
| 2026-07-29 | GBp 1,193.00 | +4.65% | GBp 1,157.00 | GBp 1,203.00 | GBp 1,144.00 | 2.49M |
| 2026-07-28 | GBp 1,140.00 | +4.97% | GBp 1,099.00 | GBp 1,157.50 | GBp 1,081.00 | 2.67M |
| 2026-07-27 | GBp 1,086.00 | +1.69% | GBp 1,087.00 | GBp 1,096.50 | GBp 1,069.00 | 5.15M |
| 2026-07-24 | GBp 1,068.00 | +2.94% | GBp 1,032.50 | GBp 1,068.00 | GBp 1,031.50 | 2.06M |
| 2026-07-23 | GBp 1,037.50 | -1.24% | GBp 1,036.50 | GBp 1,065.12 | GBp 1,026.00 | 1.43M |
| 2026-07-22 | GBp 1,050.50 | -3.31% | GBp 1,075.50 | GBp 1,086.00 | GBp 1,049.00 | 3.54M |
| 2026-07-21 | GBp 1,086.50 | +3.72% | GBp 1,044.00 | GBp 1,086.50 | GBp 1,039.50 | 2.34M |
| 2026-07-20 | GBp 1,047.50 | -0.14% | GBp 1,045.50 | GBp 1,054.50 | GBp 1,027.00 | 1.61M |
| 2026-07-17 | GBp 1,049.00 | -6.38% | GBp 1,098.00 | GBp 1,120.00 | GBp 1,032.00 | 4.17M |
| 2026-07-16 | GBp 1,120.50 | +2.33% | GBp 1,084.00 | GBp 1,132.00 | GBp 1,080.50 | 2.57M |
| 2026-07-15 | GBp 1,095.00 | +2.43% | GBp 1,091.00 | GBp 1,102.50 | GBp 1,070.00 | 1.06M |
| 2026-07-14 | GBp 1,069.00 | -1.06% | GBp 1,062.50 | GBp 1,083.00 | GBp 1,054.00 | 891.96K |
| 2026-07-13 | GBp 1,080.50 | +1.03% | GBp 1,063.50 | GBp 1,098.50 | GBp 1,063.00 | 1.06M |
| 2026-07-10 | GBp 1,069.50 | -0.56% | GBp 1,080.50 | GBp 1,092.50 | GBp 1,067.00 | 1.09M |
| 2026-07-09 | GBp 1,075.50 | +1.75% | GBp 1,074.00 | GBp 1,083.00 | GBp 1,052.00 | 923.33K |
| 2026-07-08 | GBp 1,057.00 | -4.34% | GBp 1,101.00 | GBp 1,113.50 | GBp 1,048.50 | 1.66M |
| 2026-07-07 | GBp 1,105.00 | +1.10% | GBp 1,105.50 | GBp 1,137.00 | GBp 1,081.00 | 1.04M |
| 2026-07-06 | GBp 1,093.00 | +1.25% | GBp 1,078.00 | GBp 1,105.00 | GBp 1,077.10 | 744.31K |
| 2026-07-03 | GBp 1,079.50 | +0.89% | GBp 1,063.50 | GBp 1,081.73 | GBp 1,058.00 | 686.40K |
| 2026-07-02 | GBp 1,070.00 | +1.23% | GBp 1,060.00 | GBp 1,080.00 | GBp 1,052.00 | 1.11M |
| 2026-07-01 | GBp 1,057.00 | -0.47% | GBp 1,057.50 | GBp 1,063.50 | GBp 1,032.00 | 1.50M |
| 2026-06-30 | GBp 1,062.00 | -3.01% | GBp 1,090.00 | GBp 1,096.71 | GBp 1,051.00 | 1.94M |
| 2026-06-29 | GBp 1,095.00 | -1.22% | GBp 1,111.00 | GBp 1,119.50 | GBp 1,086.00 | 858.19K |
| 2026-06-26 | GBp 1,108.50 | +2.35% | GBp 1,081.50 | GBp 1,114.50 | GBp 1,077.00 | 1.24M |
| 2026-06-25 | GBp 1,083.00 | -0.18% | GBp 1,084.50 | GBp 1,123.00 | GBp 1,067.36 | 2.35M |
| 2026-06-24 | GBp 1,085.00 | +1.40% | GBp 1,080.00 | GBp 1,089.00 | GBp 1,070.00 | 2.72M |
| 2026-06-23 | GBp 1,070.00 | -2.95% | GBp 1,090.50 | GBp 1,093.50 | GBp 1,062.00 | 1.82M |
| 2026-06-22 | GBp 1,102.50 | -2.82% | GBp 1,132.00 | GBp 1,138.50 | GBp 1,084.50 | 862.26K |
| 2026-06-19 | GBp 1,134.50 | -1.09% | GBp 1,156.00 | GBp 1,156.00 | GBp 1,120.00 | 1.76M |
| 2026-06-18 | GBp 1,147.00 | +1.73% | GBp 1,114.50 | GBp 1,147.00 | GBp 1,099.00 | 1.79M |
| 2026-06-17 | GBp 1,127.50 | -2.59% | GBp 1,163.00 | GBp 1,165.00 | GBp 1,120.00 | 5.09M |
| 2026-06-16 | GBp 1,157.50 | +0.30% | GBp 1,153.50 | GBp 1,165.00 | GBp 1,131.00 | 1.42M |
| 2026-06-15 | GBp 1,154.00 | -1.83% | GBp 1,200.50 | GBp 1,215.00 | GBp 1,139.50 | 1.42M |
| 2026-06-12 | GBp 1,175.50 | +3.34% | GBp 1,161.00 | GBp 1,196.50 | GBp 1,143.00 | 1.89M |
| 2026-06-11 | GBp 1,137.50 | +1.84% | GBp 1,117.50 | GBp 1,153.00 | GBp 1,109.00 | 1.09M |
| 2026-06-10 | GBp 1,117.00 | +0.40% | GBp 1,124.50 | GBp 1,126.50 | GBp 1,091.00 | 2.12M |
| 2026-06-09 | GBp 1,112.50 | +1.74% | GBp 1,109.00 | GBp 1,143.50 | GBp 1,094.00 | 7.46M |
| 2026-06-08 | GBp 1,093.50 | -1.13% | GBp 1,093.50 | GBp 1,119.50 | GBp 1,076.00 | 10.61M |
| 2026-06-05 | GBp 1,106.00 | -0.54% | GBp 1,129.50 | GBp 1,133.00 | GBp 1,104.50 | 3.98M |
| 2026-06-04 | GBp 1,112.00 | -0.71% | GBp 1,121.50 | GBp 1,132.50 | GBp 1,102.00 | 1.94M |
| 2026-06-03 | GBp 1,120.00 | -4.27% | GBp 1,162.50 | GBp 1,170.00 | GBp 1,120.00 | 2.08M |
| 2026-06-02 | GBp 1,170.00 | +0.39% | GBp 1,176.00 | GBp 1,187.00 | GBp 1,159.00 | 844.52K |
| 2026-06-01 | GBp 1,165.50 | -1.15% | GBp 1,173.50 | GBp 1,184.50 | GBp 1,152.50 | 1.99M |
| 2026-05-29 | GBp 1,179.00 | -0.25% | GBp 1,195.00 | GBp 1,213.00 | GBp 1,177.00 | 2.27M |
| 2026-05-28 | GBp 1,182.00 | -0.84% | GBp 1,198.50 | GBp 1,198.50 | GBp 1,164.00 | 3.12M |