Burberry Group plc BRBY
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 1.024,50+4,50 (+%0,44)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.023,00 | +%0,29 | GBp 1.017,00 | GBp 1.029,00 | GBp 1.002,50 | 1,67M |
| 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 |