Canada markets closed

Burberry Group plc (BRBY.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,180.00+30.00 (+2.61%)
At close: 06:02PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,143.001,189.001,143.001,180.001,180.001,029,390
May 02, 20241,143.001,155.001,138.501,150.001,150.001,493,707
May 01, 20241,148.001,169.501,142.001,142.001,142.00416,052
Apr 30, 20241,161.001,169.001,145.001,150.501,150.50873,375
Apr 29, 20241,160.001,167.501,144.501,155.501,155.50632,214
Apr 26, 20241,156.501,174.721,142.561,152.001,152.001,240,086
Apr 25, 20241,136.501,151.501,132.501,144.501,144.501,599,130
Apr 24, 20241,151.001,155.001,123.351,134.501,134.502,377,997
Apr 23, 20241,165.501,169.501,154.501,164.501,164.501,171,938
Apr 22, 20241,146.501,168.501,141.501,157.501,157.502,293,265
Apr 19, 20241,117.501,132.001,103.501,132.001,132.001,945,618
Apr 18, 20241,152.501,153.501,117.511,122.001,122.001,128,408
Apr 17, 20241,140.001,167.001,139.501,146.001,146.002,248,964
Apr 16, 20241,147.501,161.001,134.001,135.001,135.002,712,671
Apr 15, 20241,166.001,191.761,160.001,165.501,165.50928,993
Apr 12, 20241,190.001,202.501,163.001,169.501,169.501,298,593
Apr 11, 20241,196.501,203.501,180.001,190.001,190.001,268,432
Apr 10, 20241,201.501,241.501,193.501,199.001,199.002,604,327
Apr 09, 20241,184.501,209.001,172.501,188.501,188.502,684,068
Apr 08, 20241,160.501,190.001,158.501,190.001,190.001,244,139
Apr 05, 20241,164.501,168.501,151.501,159.501,159.503,681,938
Apr 04, 20241,187.001,192.501,177.501,182.001,182.001,569,268
Apr 03, 20241,201.001,201.001,167.501,185.501,185.503,441,722
Apr 02, 20241,200.001,221.001,171.501,171.501,171.502,447,998
Mar 28, 20241,228.001,244.001,213.001,213.001,213.001,728,566
Mar 27, 20241,219.501,237.001,207.501,231.501,231.502,789,445
Mar 26, 20241,184.501,222.501,183.501,219.001,219.002,170,176
Mar 25, 20241,178.501,211.001,172.001,199.501,199.501,525,935
Mar 22, 20241,184.501,206.001,176.001,183.501,183.501,368,917
Mar 21, 20241,211.001,228.001,186.001,190.001,190.001,907,729
Mar 20, 20241,172.001,201.001,156.001,189.501,189.503,504,818
Mar 19, 20241,250.501,254.001,218.501,230.001,230.002,083,144
Mar 18, 20241,273.501,285.501,249.501,256.001,256.001,642,320
Mar 15, 20241,260.001,277.501,247.501,269.501,269.502,813,882
Mar 14, 20241,267.001,300.481,257.001,260.001,260.001,311,879
Mar 13, 20241,257.001,268.001,242.991,259.501,259.501,095,197
Mar 12, 20241,259.001,266.011,245.501,257.501,257.502,093,872
Mar 11, 20241,240.001,256.001,234.701,247.501,247.501,213,086
Mar 08, 20241,256.001,264.501,241.471,258.001,258.001,092,423
Mar 07, 20241,250.001,270.501,222.501,256.501,256.503,267,311
Mar 06, 20241,260.501,291.501,256.501,269.001,269.001,578,326
Mar 05, 20241,244.501,267.001,237.501,267.001,267.001,005,239
Mar 04, 20241,280.501,282.791,252.501,256.001,256.001,418,264
Mar 01, 20241,288.001,300.501,277.821,287.001,287.001,153,748
Feb 29, 20241,282.001,295.001,272.501,285.001,285.002,989,810
Feb 28, 20241,314.001,316.501,267.001,276.001,276.001,501,162
Feb 27, 20241,287.001,337.001,280.001,311.501,311.502,203,616
Feb 26, 20241,299.501,305.001,268.001,287.001,287.001,452,770
Feb 23, 20241,310.501,323.501,300.501,304.001,304.002,335,609
Feb 22, 20241,306.001,316.001,301.501,310.001,310.001,424,761
Feb 21, 20241,312.501,330.001,307.501,307.501,307.501,262,099
Feb 20, 20241,311.001,317.001,298.971,307.501,307.50654,519
Feb 19, 20241,324.501,329.001,304.001,319.501,319.501,505,106
Feb 16, 20241,321.501,351.001,318.501,338.501,338.501,777,805
Feb 15, 20241,310.001,331.501,306.731,314.001,314.00973,907
Feb 14, 20241,290.501,312.501,290.501,296.501,296.504,832,078
Feb 13, 20241,335.001,337.001,288.001,298.001,298.001,482,150
Feb 12, 20241,273.501,336.001,272.581,335.501,335.502,718,235
Feb 09, 20241,302.001,304.501,257.501,271.001,271.003,046,524
Feb 08, 20241,290.001,310.001,270.001,296.001,296.002,238,737
Feb 07, 20241,308.001,321.501,284.821,292.501,292.501,411,888
Feb 06, 20241,296.501,317.501,290.501,308.501,308.501,474,398
Feb 05, 20241,298.001,320.001,290.501,290.501,290.501,199,675
Feb 02, 20241,290.501,306.001,279.501,282.501,282.501,213,344
Feb 01, 20241,295.501,306.001,280.501,284.001,284.00871,972
Jan 31, 20241,326.001,326.001,303.001,308.001,308.001,417,762
Jan 30, 20241,348.501,349.001,320.001,324.001,324.001,917,707
Jan 29, 20241,337.001,344.501,320.501,343.001,343.001,677,121
Jan 26, 20241,308.501,351.001,296.501,341.501,341.504,013,541
Jan 25, 20241,290.001,296.501,268.881,278.501,278.501,354,677
Jan 24, 20241,263.501,290.501,252.211,290.501,290.503,092,715
Jan 23, 20241,244.001,255.501,227.001,244.501,244.503,613,015
Jan 22, 20241,245.001,254.001,227.001,244.501,244.502,859,598
Jan 19, 20241,237.501,251.001,217.501,232.501,232.502,676,890
Jan 18, 20241,266.501,277.001,223.001,230.001,230.002,813,155
Jan 17, 20241,213.501,238.501,196.001,235.001,235.003,098,552
Jan 16, 20241,208.501,239.001,204.001,227.001,227.002,653,895
Jan 15, 20241,222.501,295.441,211.951,212.001,212.004,673,974
Jan 12, 20241,168.501,301.081,162.501,285.501,285.507,047,209
Jan 11, 20241,401.001,420.051,359.501,360.501,360.501,455,070
Jan 10, 20241,385.001,403.001,384.001,403.001,403.002,249,232
Jan 09, 20241,400.001,403.501,381.001,381.001,381.003,871,253
Jan 08, 20241,374.501,391.501,364.501,391.501,391.501,137,493
Jan 05, 20241,359.501,385.501,350.501,378.001,378.003,097,145
Jan 04, 20241,353.501,362.501,348.001,359.501,359.501,383,815
Jan 03, 20241,388.001,398.501,352.501,358.501,358.501,313,822
Jan 02, 20241,420.001,421.161,397.001,400.001,400.001,063,294
Dec 29, 20231,417.501,429.001,415.001,416.001,416.00486,618
Dec 28, 20231,421.501,435.501,405.501,411.501,411.50598,648
Dec 27, 20231,425.501,436.001,411.501,422.501,422.50986,835
Dec 22, 20231,424.001,443.501,420.501,420.501,420.501,766,618
Dec 21, 20231,478.501,485.001,414.501,429.001,429.001,650,361
Dec 20, 20231,476.501,503.001,466.001,491.501,491.504,208,827
Dec 19, 20231,513.501,519.501,454.501,483.501,483.506,574,114
Dec 18, 20231,530.001,535.001,513.001,514.501,514.502,310,026
Dec 15, 20231,575.001,579.001,522.501,523.501,523.506,287,297
Dec 14, 20231,517.501,569.001,484.501,569.001,569.002,185,185
Dec 14, 202318.3 Dividend
Dec 13, 20231,507.501,525.001,485.001,493.501,475.201,195,328
Dec 12, 20231,502.501,521.501,500.001,513.001,494.463,826,694
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...