LSE - Delayed Quote GBp

Burberry Group plc (BRBY.L)

Compare
1,001.00
+39.00
+(4.05%)
At close: January 16 at 7:13:41 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251,030.501,061.001,001.001,001.001,001.002,264,416
Jan 15, 2025960.80976.00942.00962.00962.001,278,795
Jan 14, 2025972.40983.80939.20955.60955.601,163,389
Jan 13, 2025959.80971.80950.80968.00968.001,077,395
Jan 10, 2025960.40979.00947.20963.80963.801,354,131
Jan 9, 2025942.60958.40930.80956.80956.803,804,108
Jan 8, 2025960.80981.54945.20951.60951.60968,236
Jan 7, 2025947.201,002.00944.20971.40971.401,154,376
Jan 6, 2025966.20999.40948.85953.60953.601,122,805
Jan 3, 2025975.20995.20958.80962.00962.001,154,970
Jan 2, 2025975.201,002.00955.00978.00978.00697,310
Dec 31, 2024955.00986.20950.20980.00980.00543,051
Dec 30, 2024967.40979.40956.00962.40962.40735,499
Dec 27, 2024969.80973.80958.80968.00968.00514,239
Dec 24, 2024971.80979.71968.60968.80968.80235,909
Dec 23, 2024948.00974.00944.40970.20970.20691,295
Dec 20, 2024943.40966.20931.00957.40957.402,461,419
Dec 19, 2024935.80961.40919.40951.00951.001,753,828
Dec 18, 2024956.20958.00937.00956.20956.201,053,719
Dec 17, 2024941.201,002.00941.20957.60957.601,398,315
Dec 16, 2024959.80973.40952.80952.80952.80879,475
Dec 13, 2024968.20983.00957.80965.60965.60867,790
Dec 12, 20241,000.001,012.50973.20975.80975.801,409,365
Dec 11, 2024949.80998.40946.60986.00986.003,267,160
Dec 10, 2024953.60970.00950.00964.00964.002,162,693
Dec 9, 2024943.60986.60940.19970.00970.003,816,924
Dec 6, 2024892.60937.00891.60929.80929.801,103,084
Dec 5, 2024900.00904.60882.00896.20896.202,529,971
Dec 4, 2024920.00923.40900.20901.20901.201,274,565
Dec 3, 2024917.60929.40900.00912.60912.601,379,722
Dec 2, 2024907.80937.03899.60912.80912.80941,174
Nov 29, 2024889.00908.60881.60898.20898.20946,388
Nov 28, 2024905.60912.80890.00892.20892.20955,716
Nov 27, 2024927.00927.60897.53904.20904.201,142,145
Nov 26, 2024888.80959.40880.20925.80925.801,822,508
Nov 25, 2024900.00916.80878.20900.80900.803,105,425
Nov 22, 2024885.20907.40877.20887.40887.401,620,240
Nov 21, 2024848.80877.20831.00877.20877.202,463,896
Nov 20, 2024866.20875.60852.00852.60852.601,201,157
Nov 19, 2024904.20907.80847.80859.40859.401,736,889
Nov 18, 2024911.00941.80905.20905.20905.203,439,386
Nov 15, 2024864.00906.20849.80906.20906.203,732,749
Nov 14, 2024798.00899.40768.80868.00868.005,995,485
Nov 13, 2024741.60752.00709.00731.40731.403,085,847
Nov 12, 2024747.00756.20700.60731.40731.404,469,198
Nov 11, 2024815.00846.40758.40778.00778.005,134,623
Nov 8, 2024863.00867.60802.60804.80804.809,747,810
Nov 7, 2024822.00873.91808.20870.60870.602,723,809
Nov 6, 2024829.80847.60804.00813.60813.603,884,078
Nov 5, 2024840.20856.80795.00817.20817.202,894,189
Nov 4, 2024872.00877.80832.80851.00851.005,474,104
Nov 1, 2024782.20819.36777.60812.00812.002,231,463
Oct 31, 2024775.20783.40758.00783.40783.402,956,082
Oct 30, 2024745.00764.20734.60760.20760.205,705,496
Oct 29, 2024784.40784.40748.40748.40748.403,610,167
Oct 28, 2024788.80804.80780.20786.80786.802,559,906
Oct 25, 2024753.00788.60739.80785.40785.403,094,895
Oct 24, 2024713.40744.80711.00741.40741.403,899,006
Oct 23, 2024700.60720.80699.44712.00712.001,579,366
Oct 22, 2024683.00716.40680.60703.20703.201,473,912
Oct 21, 2024690.00716.40684.20684.20684.201,035,077
Oct 18, 2024699.20721.00691.00691.00691.002,097,940
Oct 17, 2024655.40694.40643.80687.60687.603,309,911
Oct 16, 2024618.20663.80624.20654.60654.603,411,882
Oct 15, 2024657.40659.40633.80646.00646.002,000,590
Oct 14, 2024659.60662.40643.40655.20655.202,004,909
Oct 11, 2024658.60667.80654.00663.00663.002,649,100
Oct 10, 2024670.00677.00658.80661.00661.002,018,241
Oct 9, 2024646.20672.00641.20666.20666.201,988,604
Oct 8, 2024638.00651.60621.20643.80643.808,412,423
Oct 7, 2024663.00682.60643.20673.60673.601,713,132
Oct 4, 2024635.40659.20632.00650.00650.001,612,370
Oct 3, 2024655.60656.96631.00635.60635.601,534,216
Oct 2, 2024674.40687.55661.60661.60661.602,028,725
Oct 1, 2024700.00700.00662.80672.00672.004,083,105
Sep 30, 2024711.60723.48698.80701.00701.002,337,161
Sep 27, 2024675.40714.00670.00710.00710.005,219,168
Sep 26, 2024630.60670.40615.00663.80663.803,045,918
Sep 25, 2024606.20622.00604.00610.60610.601,447,976
Sep 24, 2024627.20634.60605.20611.80611.803,278,368
Sep 23, 2024599.40601.61578.00599.00599.001,830,582
Sep 20, 2024600.00608.40594.20604.40604.4012,890,624
Sep 19, 2024629.00642.60618.00626.40626.402,473,963
Sep 18, 2024603.20609.60589.40608.20608.201,376,653
Sep 17, 2024591.80606.40587.60605.20605.203,374,270
Sep 16, 2024593.00594.60583.00586.80586.801,179,258
Sep 13, 2024586.20600.60585.80592.40592.402,007,550
Sep 12, 2024589.20598.80583.80584.40584.402,228,466
Sep 11, 2024574.60587.20570.20580.00580.002,054,691
Sep 10, 2024574.40579.02563.80571.00571.004,457,775
Sep 9, 2024597.60600.80555.61575.00575.005,023,561
Sep 6, 2024634.60634.60604.40604.40604.404,454,830
Sep 5, 2024620.20649.00617.60637.40637.402,468,185
Sep 4, 2024638.60647.22621.20623.20623.203,366,754
Sep 3, 2024664.20669.60647.80652.80652.803,330,351
Sep 2, 2024660.40668.96646.00663.00663.003,509,228
Aug 30, 2024676.60685.40660.60667.80667.8045,307,227
Aug 29, 2024676.80699.37674.00675.80675.801,652,363
Aug 28, 2024693.00695.65666.60677.80677.802,265,032
Aug 27, 2024714.60721.61692.80692.80692.801,624,847
Aug 23, 2024706.20715.80701.80715.00715.002,163,042
Aug 22, 2024693.40708.40680.00703.40703.402,855,333
Aug 21, 2024687.60695.40684.40695.40695.403,849,737
Aug 20, 2024699.00703.40677.80689.40689.402,007,184
Aug 19, 2024691.80710.65685.80702.60702.603,362,973
Aug 16, 2024671.00686.60666.40686.60686.602,197,236
Aug 15, 2024668.60690.80658.40671.40671.401,996,150
Aug 14, 2024676.00679.34663.00666.40666.401,298,884
Aug 13, 2024673.20673.60658.00666.40666.402,393,586
Aug 12, 2024691.20697.00667.80671.00671.001,032,776
Aug 9, 2024701.40708.00682.08684.80684.801,004,971
Aug 8, 2024680.00703.40676.60700.60700.60902,780
Aug 7, 2024705.00714.20692.00692.00692.002,302,061
Aug 6, 2024718.80725.60676.20696.00696.002,738,236
Aug 5, 2024713.60719.80700.00713.80713.801,887,561
Aug 2, 2024758.20764.02729.40730.20730.202,498,749
Aug 1, 2024772.80780.00762.40767.40767.401,429,854
Jul 31, 2024771.60783.60764.00775.00775.001,907,307
Jul 30, 2024743.00769.00735.00762.80762.801,684,368
Jul 29, 2024749.80753.20734.80735.60735.60927,423
Jul 26, 2024721.80747.20720.60747.20747.203,828,963
Jul 25, 2024696.00734.20680.00717.20717.202,655,310
Jul 24, 2024702.80716.00699.20704.60704.602,470,561
Jul 23, 2024721.20723.80709.60719.40719.402,082,286
Jul 22, 2024701.80732.80701.80719.80719.804,052,954
Jul 19, 2024737.20744.00697.60697.60697.602,496,626
Jul 18, 2024745.00756.80731.00752.00752.003,310,177
Jul 17, 2024706.00747.40690.00735.60735.603,551,686
Jul 16, 2024730.20748.60703.40704.60704.604,226,109
Jul 15, 2024792.00824.00721.60744.00744.006,814,213
Jul 12, 2024880.80892.40870.20886.60886.601,213,674
Jul 11, 2024868.60875.60853.40875.60875.601,171,379
Jul 10, 2024860.00873.80852.20860.80860.801,560,406
Jul 9, 2024896.80902.00848.40857.40857.403,067,176
Jul 8, 2024884.00908.80873.00898.20898.202,704,948
Jul 5, 2024882.00899.20873.00888.80888.801,524,450
Jul 4, 2024881.20892.00871.80878.40878.401,185,613
Jul 3, 2024858.00878.00851.20877.20877.203,563,243
Jul 2, 2024853.00867.80844.60847.60847.601,715,429
Jul 1, 2024899.00901.40852.00862.60862.602,516,115
Jun 28, 2024899.20903.47877.80877.80877.801,878,848
Jun 27, 2024 42.70 Dividend
Jun 27, 2024924.80937.80898.20899.80899.804,740,176
Jun 26, 2024973.20991.20961.80961.80919.104,934,532
Jun 25, 20241,020.001,030.00970.20972.60929.424,964,920
Jun 24, 2024993.201,020.00966.201,018.00972.802,296,539
Jun 21, 2024972.40990.11966.20985.00941.274,762,845
Jun 20, 2024962.60982.40958.40972.20929.046,158,532
Jun 19, 2024982.00984.60964.20964.20921.39951,306
Jun 18, 2024993.00995.40977.80979.80936.301,248,466
Jun 17, 2024991.20994.60969.60985.80942.031,673,167
Jun 14, 20241,024.501,031.50973.40980.20936.682,535,999
Jun 13, 20241,028.001,045.501,020.501,023.50978.062,303,726
Jun 12, 20241,008.001,066.001,002.501,031.00985.232,661,604
Jun 11, 20241,016.001,026.001,003.501,009.50964.681,375,370
Jun 10, 20241,022.501,038.501,014.301,019.50974.241,097,363
Jun 7, 20241,042.501,051.001,019.501,032.00986.183,403,569
Jun 6, 20241,032.501,050.001,020.501,042.50996.22852,294
Jun 5, 20241,041.001,044.501,025.501,027.00981.411,270,034
Jun 4, 20241,041.001,051.411,034.501,037.00990.961,261,023
Jun 3, 20241,048.001,060.011,036.501,045.50999.081,360,045
May 31, 20241,051.001,060.501,033.501,035.00989.054,975,383
May 30, 20241,024.501,054.001,016.001,054.001,007.211,360,355
May 29, 20241,030.501,035.201,021.001,026.00980.451,584,612
May 28, 20241,040.001,060.501,029.001,034.00988.091,280,094
May 24, 20241,039.501,057.501,031.001,035.50989.532,111,119
May 23, 20241,048.501,055.501,039.501,051.001,004.341,221,625
May 22, 20241,050.501,067.001,034.001,049.001,002.431,599,742
May 21, 20241,057.001,073.501,038.501,060.501,013.425,296,598
May 20, 20241,099.001,102.001,066.681,067.001,019.631,533,135
May 17, 20241,142.001,162.001,093.501,100.001,051.163,898,413
May 16, 20241,085.001,140.001,080.501,140.001,089.394,281,410
May 15, 20241,155.001,200.501,102.001,102.001,053.084,030,120
May 14, 20241,166.001,214.501,158.001,188.501,135.741,474,333
May 13, 20241,175.001,183.501,157.501,165.001,113.282,321,509
May 10, 20241,180.501,190.001,154.001,175.001,122.831,708,347
May 9, 20241,150.001,166.001,141.501,161.001,109.461,505,927
May 8, 20241,153.501,157.501,138.501,150.501,099.421,817,045
May 7, 20241,193.001,202.501,151.001,151.001,099.901,362,844
May 3, 20241,158.001,189.001,143.001,180.001,127.611,029,392
May 2, 20241,143.001,155.001,138.501,150.001,098.941,493,707
May 1, 20241,148.001,169.501,142.001,142.001,091.30416,052
Apr 30, 20241,161.001,169.001,145.001,150.501,099.42873,375
Apr 29, 20241,160.001,167.501,144.501,155.501,104.20632,214
Apr 26, 20241,156.501,174.721,142.561,152.001,100.861,240,086
Apr 25, 20241,136.501,151.501,132.501,144.501,093.691,599,130
Apr 24, 20241,151.001,155.001,123.351,134.501,084.132,377,997
Apr 23, 20241,165.501,169.501,154.501,164.501,112.801,171,938
Apr 22, 20241,146.501,168.501,141.501,157.501,106.112,293,265
Apr 19, 20241,117.501,132.001,103.501,132.001,081.741,945,618
Apr 18, 20241,152.501,153.501,117.511,122.001,072.191,128,408
Apr 17, 20241,140.001,167.001,139.501,146.001,095.122,248,964
Apr 16, 20241,147.501,161.001,134.001,135.001,084.612,712,671
Apr 15, 20241,166.001,191.761,160.001,165.501,113.76928,993
Apr 12, 20241,190.001,202.501,163.001,169.501,117.581,298,593
Apr 11, 20241,196.501,203.501,180.001,190.001,137.171,268,432
Apr 10, 20241,201.501,241.501,193.501,199.001,145.772,604,327
Apr 9, 20241,184.501,209.001,172.501,188.501,135.742,684,068
Apr 8, 20241,160.501,190.001,158.501,190.001,137.171,244,139
Apr 5, 20241,164.501,168.501,151.501,159.501,108.023,681,938
Apr 4, 20241,187.001,192.501,177.501,182.001,129.521,569,268
Apr 3, 20241,201.001,201.001,167.501,185.501,132.873,441,722
Apr 2, 20241,200.001,221.001,171.501,171.501,119.492,447,998
Mar 28, 20241,228.001,244.001,213.001,213.001,159.151,728,566
Mar 27, 20241,219.501,237.001,207.501,231.501,176.832,789,445
Mar 26, 20241,184.501,222.501,183.501,219.001,164.882,170,176
Mar 25, 20241,178.501,211.001,172.001,199.501,146.251,525,935
Mar 22, 20241,184.501,206.001,176.001,183.501,130.961,368,917
Mar 21, 20241,211.001,228.001,186.001,190.001,137.171,907,729
Mar 20, 20241,172.001,201.001,156.001,189.501,136.693,504,818
Mar 19, 20241,250.501,254.001,218.501,230.001,175.392,083,144
Mar 18, 20241,273.501,285.501,249.501,256.001,200.241,642,320
Mar 15, 20241,260.001,277.501,247.501,269.501,213.142,813,882
Mar 14, 20241,267.001,300.481,257.001,260.001,204.061,311,879
Mar 13, 20241,257.001,268.001,242.991,259.501,203.581,095,197
Mar 12, 20241,259.001,266.011,245.501,257.501,201.672,093,872
Mar 11, 20241,240.001,256.001,234.701,247.501,192.121,213,086
Mar 8, 20241,256.001,264.501,241.471,258.001,202.151,092,423
Mar 7, 20241,250.001,270.501,222.501,256.501,200.723,267,311
Mar 6, 20241,260.501,291.501,256.501,269.001,212.661,578,326
Mar 5, 20241,244.501,267.001,237.501,267.001,210.751,005,239
Mar 4, 20241,280.501,282.791,252.501,256.001,200.241,418,264
Mar 1, 20241,288.001,300.501,277.821,287.001,229.861,153,748
Feb 29, 20241,282.001,295.001,272.501,285.001,227.952,989,810
Feb 28, 20241,314.001,316.501,267.001,276.001,219.351,501,162
Feb 27, 20241,287.001,337.001,280.001,311.501,253.272,203,616
Feb 26, 20241,299.501,305.001,268.001,287.001,229.861,452,770
Feb 23, 20241,310.501,323.501,300.501,304.001,246.112,335,609
Feb 22, 20241,306.001,316.001,301.501,310.001,251.841,424,761
Feb 21, 20241,312.501,330.001,307.501,307.501,249.451,262,099
Feb 20, 20241,311.001,317.001,298.971,307.501,249.45654,519
Feb 19, 20241,324.501,329.001,304.001,319.501,260.921,505,106
Feb 16, 20241,321.501,351.001,318.501,338.501,279.081,777,805
Feb 15, 20241,310.001,331.501,306.731,314.001,255.66973,907
Feb 14, 20241,290.501,312.501,290.501,296.501,238.944,832,078
Feb 13, 20241,335.001,337.001,288.001,298.001,240.371,482,150
Feb 12, 20241,273.501,336.001,272.581,335.501,276.212,718,235
Feb 9, 20241,302.001,304.501,257.501,271.001,214.573,046,524
Feb 8, 20241,290.001,310.001,270.001,296.001,238.462,238,737
Feb 7, 20241,308.001,321.501,284.821,292.501,235.121,411,888
Feb 6, 20241,296.501,317.501,290.501,308.501,250.411,474,398
Feb 5, 20241,298.001,320.001,290.501,290.501,233.211,199,675
Feb 2, 20241,290.501,306.001,279.501,282.501,225.561,213,344
Feb 1, 20241,295.501,306.001,280.501,284.001,227.00871,972
Jan 31, 20241,326.001,326.001,303.001,308.001,249.931,417,762
Jan 30, 20241,348.501,349.001,320.001,324.001,265.221,917,707
Jan 29, 20241,337.001,344.501,320.501,343.001,283.381,677,121
Jan 26, 20241,308.501,351.001,296.501,341.501,281.944,013,541
Jan 25, 20241,290.001,296.501,268.881,278.501,221.741,354,677
Jan 24, 20241,263.501,290.501,252.211,290.501,233.213,092,715
Jan 23, 20241,244.001,255.501,227.001,244.501,189.253,613,015
Jan 22, 20241,245.001,254.001,227.001,244.501,189.252,859,598
Jan 19, 20241,237.501,251.001,217.501,232.501,177.782,676,890
Jan 18, 20241,266.501,277.001,223.001,230.001,175.392,813,155
Jan 17, 20241,213.501,238.501,196.001,235.001,180.173,098,552
Jan 16, 20241,208.501,239.001,204.001,227.001,172.532,653,895

Related Tickers

KER.PA Kering SA
237.05
+6.18%
 
WOSG.L Watches of Switzerland Group PLC
523.00
+8.10%
 
1913.HK PRADA
62.450
+0.89%
 
CFR.SW Compagnie Financière Richemont SA
161.80
+16.36%
 
UHRN.SW The Swatch Group AG
31.00
+2.82%
 
UHR.SW The Swatch Group AG
159.65
+2.80%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
695.50
+9.15%
 
RMS.PA Hermès International Société en commandite par actions
2,480.00
+4.91%
 
BC.MI Brunello Cucinelli S.p.A.
113.40
+2.16%
 
PRDSY Prada S.p.A.
15.86
-0.88%