Cboe UK GBp

Burberry Group plc (BRBYL.XC)

Compare
996.60
-7.40
(-0.74%)
At close: 4:29:50 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,003.251,011.00992.00996.60996.60703,257
Jan 16, 20251,023.001,061.001,002.001,004.001,004.001,033,957
Jan 15, 2025961.40975.20942.00960.40960.40612,184
Jan 14, 2025972.60984.20939.20954.80954.80495,324
Jan 13, 2025957.40971.80954.40964.60964.60553,414
Jan 10, 2025965.00978.50949.80955.70955.70552,552
Jan 9, 2025941.40958.20930.80955.40955.40367,351
Jan 8, 2025962.60980.20945.40951.60951.60376,191
Jan 7, 2025948.601,002.00944.20970.00970.00601,715
Jan 6, 2025965.80998.60948.60952.40952.40543,537
Jan 3, 2025973.80995.20958.80959.40959.40398,689
Jan 2, 2025975.20983.40955.40979.80979.80266,992
Dec 31, 2024955.40985.80955.40972.80972.80121,401
Dec 30, 2024965.60979.40955.60959.80959.80174,540
Dec 27, 2024968.80973.80959.00969.80969.80266,429
Dec 24, 2024972.00980.80970.60971.40971.4064,527
Dec 23, 2024946.80974.00946.70972.20972.20229,445
Dec 20, 2024942.80966.20931.00962.00962.00424,133
Dec 19, 2024933.40961.40925.40952.40952.40530,582
Dec 18, 2024954.60957.00937.40956.60956.60267,220
Dec 17, 2024947.201,002.00947.20954.20954.20414,115
Dec 16, 2024960.60973.40952.80953.80953.80306,628
Dec 13, 2024970.60982.60957.80962.40962.40286,517
Dec 12, 20241,006.001,012.50974.10978.00978.00377,140
Dec 11, 2024951.30998.60947.20983.60983.60429,360
Dec 10, 2024955.20969.60951.50966.20966.20256,303
Dec 9, 2024945.00986.60945.00975.20975.20550,968
Dec 6, 2024897.00937.40897.00930.50930.50317,289
Dec 5, 2024903.00903.00882.20898.60898.60309,494
Dec 4, 2024920.00920.60900.60901.00901.00220,928
Dec 3, 2024918.40927.00900.80911.80911.80311,140
Dec 2, 2024910.60937.00900.00916.60916.60317,907
Nov 29, 2024889.60908.60885.20895.80895.80168,199
Nov 28, 2024907.00912.00890.00893.70893.70152,315
Nov 27, 2024925.80927.60897.80909.10909.10360,108
Nov 26, 2024886.00959.00883.20928.70928.70506,473
Nov 25, 2024900.80916.60877.80902.80902.80519,355
Nov 22, 2024883.80907.20877.40890.80890.80391,634
Nov 21, 2024840.00875.40838.70875.00875.00482,838
Nov 20, 2024872.60872.80852.40852.60852.60387,201
Nov 19, 2024906.60907.00849.00862.00862.00408,477
Nov 18, 2024915.60940.80911.80916.20916.201,204,034
Nov 15, 2024863.60903.20849.80903.10903.101,003,774
Nov 14, 2024799.40897.20773.00880.00880.001,778,028
Nov 13, 2024748.40752.00709.40739.20739.20693,916
Nov 12, 2024740.00754.60711.40731.40731.401,211,653
Nov 11, 2024817.20845.60771.60780.00780.001,381,551
Nov 8, 2024859.60861.40803.00805.00805.001,117,289
Nov 7, 2024823.20873.30813.80868.60868.60803,973
Nov 6, 2024833.60847.80804.30819.60819.60801,215
Nov 5, 2024845.20855.80795.00820.20820.20969,493
Nov 4, 2024874.20876.60832.80855.00855.001,378,114
Nov 1, 2024780.00817.40780.00812.00812.00583,433
Oct 31, 2024773.60781.80757.60781.20781.20659,353
Oct 30, 2024742.60764.20735.20760.20760.20489,060
Oct 29, 2024782.60783.80749.40751.20751.20670,732
Oct 28, 2024788.80804.80780.20789.20789.20623,721
Oct 25, 2024758.00788.40745.40787.40787.40936,640
Oct 24, 2024712.00744.60712.00741.40741.40605,101
Oct 23, 2024700.00720.80700.00710.00710.00622,149
Oct 22, 2024683.20716.00683.20704.60704.60478,514
Oct 21, 2024690.80716.20685.40685.40685.40376,188
Oct 18, 2024697.00720.40691.60693.00693.00622,660
Oct 17, 2024655.40694.40645.20688.40688.40638,841
Oct 16, 2024622.00663.80617.40654.40654.40750,354
Oct 15, 2024657.40658.40634.20646.80646.80549,635
Oct 14, 2024660.00661.80643.40651.40651.40520,683
Oct 11, 2024656.60667.60654.60660.40660.40365,034
Oct 10, 2024671.00677.00659.00662.90662.90467,775
Oct 9, 2024645.00672.00641.20670.20670.20459,921
Oct 8, 2024642.60646.80621.20643.00643.00579,856
Oct 7, 2024666.60682.20643.40674.20674.20432,367
Oct 4, 2024634.60659.20633.00651.40651.40460,135
Oct 3, 2024653.70655.60631.40632.00632.00500,544
Oct 2, 2024675.60687.40661.80662.40662.40466,839
Oct 1, 2024700.00700.00663.20667.60667.60625,263
Sep 30, 2024718.80722.80699.00701.00701.00641,541
Sep 27, 2024671.80713.80671.80713.40713.401,137,936
Sep 26, 2024628.00670.40628.00663.20663.20931,981
Sep 25, 2024607.20621.80604.40610.80610.80457,323
Sep 24, 2024623.80634.40605.20611.80611.80594,757
Sep 23, 2024598.40598.40578.00597.60597.60710,012
Sep 20, 2024600.00608.20594.20606.60606.60800,225
Sep 19, 2024629.00642.40618.40624.60624.60651,582
Sep 18, 2024600.20609.30590.00609.00609.00427,801
Sep 17, 2024592.20606.00588.20605.20605.20664,013
Sep 16, 2024592.20594.40583.00586.00586.00392,121
Sep 13, 2024586.60600.60586.60592.60592.60531,110
Sep 12, 2024589.20598.80583.80586.20586.20631,848
Sep 11, 2024574.20586.40571.40577.00577.00546,460
Sep 10, 2024572.80578.40564.00571.00571.00783,802
Sep 9, 2024597.00600.20556.20576.80576.801,417,406
Sep 6, 2024633.60634.80608.00608.00608.00932,713
Sep 5, 2024620.40648.60618.00639.20639.20774,753
Sep 4, 2024638.60646.40621.40623.00623.00619,871
Sep 3, 2024663.00669.00648.00655.40655.40343,058
Sep 2, 2024661.40668.80646.40667.00667.00692,215
Aug 30, 2024677.20685.00660.60670.90670.901,311,447
Aug 29, 2024676.20699.00674.00678.00678.00579,461
Aug 28, 2024694.60696.20666.60674.20674.20608,739
Aug 27, 2024715.20719.60695.80697.20697.20636,846
Aug 23, 2024705.40715.80701.70713.20713.20827,482
Aug 22, 2024693.40708.60680.60701.30701.30572,980
Aug 21, 2024687.80693.20684.60691.80691.80401,949
Aug 20, 2024697.00700.40677.80685.80685.80385,315
Aug 19, 2024690.40709.00687.20708.00708.00492,297
Aug 16, 2024671.00685.40666.60681.40681.40433,737
Aug 15, 2024668.80690.60658.60677.00677.00608,769
Aug 14, 2024676.00676.80663.00663.00663.00352,900
Aug 13, 2024671.60672.60658.00667.60667.60526,811
Aug 12, 2024690.80696.60667.90668.20668.20405,537
Aug 9, 2024700.20707.40682.20688.00688.00333,497
Aug 8, 2024679.80703.00677.00701.40701.40405,957
Aug 7, 2024702.60714.00696.00697.80697.80516,861
Aug 6, 2024721.00726.30676.20688.60688.60529,195
Aug 5, 2024714.80716.00699.80708.60708.60600,341
Aug 2, 2024757.20764.20729.40734.80734.801,077,898
Aug 1, 2024771.90779.40762.20767.80767.80522,986
Jul 31, 2024770.00783.60764.40770.80770.80768,056
Jul 30, 2024742.80769.00735.20760.40760.40555,012
Jul 29, 2024749.80749.80734.80737.40737.40431,353
Jul 26, 2024721.60747.40720.60743.20743.20896,533
Jul 25, 2024695.40731.20679.80726.00726.00784,486
Jul 24, 2024702.60716.00700.00706.40706.401,127,326
Jul 23, 2024721.00723.30709.60717.00717.00942,735
Jul 22, 2024704.00732.40703.20725.80725.80947,572
Jul 19, 2024737.40737.40697.80702.20702.201,368,279
Jul 18, 2024748.40756.80734.40750.20750.20853,733
Jul 17, 2024712.00747.40690.00741.00741.001,185,649
Jul 16, 2024735.00738.80703.40709.00709.001,182,615
Jul 15, 2024823.20823.20722.00742.80742.802,849,834
Jul 12, 2024880.80892.40874.60890.40890.40594,947
Jul 11, 2024866.80875.40853.80873.60873.60417,188
Jul 10, 2024860.10873.80855.60860.80860.80549,376
Jul 9, 2024896.40898.60848.40856.40856.40653,927
Jul 8, 2024884.40908.60875.30901.00901.00452,961
Jul 5, 2024883.40899.00877.80883.20883.20297,244
Jul 4, 2024881.00891.80874.20876.60876.60374,085
Jul 3, 2024861.40877.80851.40872.80872.80477,648
Jul 2, 2024853.00863.60845.00851.00851.00708,578
Jul 1, 2024898.80900.80852.20857.20857.20742,501
Jun 28, 2024900.00903.00879.60881.60881.60612,294
Jun 27, 2024 42.70 Dividend
Jun 27, 2024925.00937.20898.00898.00898.00706,586
Jun 26, 2024975.70991.20961.60966.80924.10672,533
Jun 25, 20241,020.751,025.00970.20970.20927.351,049,901
Jun 24, 2024991.201,018.75990.601,015.00970.17575,868
Jun 21, 2024975.00990.00973.40982.40939.01508,316
Jun 20, 2024960.80982.40960.80972.20929.26252,798
Jun 19, 2024982.40983.60966.40966.80924.10261,024
Jun 18, 2024991.40993.00977.80981.60938.25283,830
Jun 17, 2024989.80993.00969.70984.40940.92619,461
Jun 14, 20241,025.501,031.50973.40985.20941.69974,434
Jun 13, 20241,028.001,045.001,021.001,027.50982.12555,945
Jun 12, 20241,009.501,066.001,002.501,034.00988.33989,024
Jun 11, 20241,020.001,021.001,003.501,008.00963.48474,920
Jun 10, 20241,023.501,035.001,014.001,016.50971.60467,130
Jun 7, 20241,044.501,048.001,020.001,031.00985.46336,780
Jun 6, 20241,035.001,050.001,028.501,041.00995.02214,894
Jun 5, 20241,038.501,043.501,025.501,031.00985.46497,815
Jun 4, 20241,039.501,051.501,034.501,042.00995.98425,068
Jun 3, 20241,049.001,060.001,036.501,042.50996.46386,319
May 31, 20241,051.001,052.001,033.501,040.50994.54360,824
May 30, 20241,027.501,053.001,027.001,052.501,006.01459,814
May 29, 20241,031.001,035.501,021.001,028.00982.60349,509
May 28, 20241,046.501,060.501,033.001,036.00990.24413,734
May 24, 20241,039.001,053.501,034.751,040.00994.07355,675
May 23, 20241,052.001,052.501,039.501,047.001,000.76316,576
May 22, 20241,050.501,053.501,034.501,046.501,000.28538,487
May 21, 20241,060.001,072.001,038.501,057.001,010.32430,531
May 20, 20241,099.001,101.501,068.001,075.251,027.76360,648
May 17, 20241,140.001,159.751,093.001,102.001,053.33452,648
May 16, 20241,088.001,137.501,083.001,131.001,081.05806,497
May 15, 20241,186.001,188.501,111.501,115.501,066.231,271,203
May 14, 20241,168.001,213.501,163.501,187.501,135.05483,594
May 13, 20241,175.501,180.001,157.501,163.001,111.63426,718
May 10, 20241,178.501,190.001,171.001,176.001,124.06416,024
May 9, 20241,150.001,165.501,142.001,159.501,108.29308,278
May 8, 20241,152.501,157.001,138.501,151.001,100.16321,895
May 7, 20241,196.001,203.501,154.001,159.001,107.81338,792
May 3, 20241,155.001,188.501,155.001,180.501,128.36375,304
May 2, 20241,143.001,154.501,140.001,143.501,093.00355,904
May 1, 20241,155.001,162.501,144.001,144.501,093.95108,751
Apr 30, 20241,162.251,168.501,146.501,149.001,098.25218,100
Apr 29, 20241,163.501,166.001,144.501,156.751,105.66199,513
Apr 26, 20241,159.501,174.501,143.501,157.501,106.38288,892
Apr 25, 20241,135.001,151.501,132.501,144.251,093.71371,916
Apr 24, 20241,154.501,154.501,124.001,132.001,082.00307,159
Apr 23, 20241,166.001,169.501,154.251,167.001,115.46292,178
Apr 22, 20241,146.501,168.501,141.501,157.001,105.90332,435
Apr 19, 20241,115.001,130.001,103.501,130.001,080.09310,836
Apr 18, 20241,152.501,153.501,117.501,127.501,077.70456,765
Apr 17, 20241,144.501,167.001,144.501,149.501,098.73403,376
Apr 16, 20241,148.501,160.501,134.251,135.001,084.87375,869
Apr 15, 20241,169.501,191.501,160.501,165.501,114.02223,049
Apr 12, 20241,189.501,202.501,163.001,165.001,113.55248,556
Apr 11, 20241,198.501,203.501,180.001,186.501,134.10290,663
Apr 10, 20241,202.501,237.501,193.501,206.501,153.21382,482
Apr 9, 20241,186.001,209.001,172.001,189.001,136.49383,251
Apr 8, 20241,164.501,186.501,158.501,186.501,134.10286,989
Apr 5, 20241,163.001,168.501,152.001,158.001,106.86437,938
Apr 4, 20241,188.501,190.501,177.501,184.001,131.71232,157
Apr 3, 20241,181.501,189.501,167.501,182.501,130.27410,403
Apr 2, 20241,203.001,221.501,172.501,177.501,125.49468,653
Mar 28, 20241,232.001,243.501,217.751,218.501,164.68312,880
Mar 27, 20241,220.751,237.251,207.501,232.501,178.07265,654
Mar 26, 20241,193.501,222.001,183.501,217.751,163.97305,577
Mar 25, 20241,178.501,211.001,174.001,198.751,145.81382,619
Mar 22, 20241,185.001,206.001,176.001,177.001,125.02442,081
Mar 21, 20241,208.001,228.001,186.001,190.501,137.92507,779
Mar 20, 20241,180.001,201.001,157.001,193.501,140.79962,338
Mar 19, 20241,247.501,251.501,218.501,230.001,175.68234,749
Mar 18, 20241,276.001,285.501,249.501,256.501,201.01222,346
Mar 15, 20241,261.251,277.501,247.501,272.001,215.82286,495
Mar 14, 20241,271.001,300.001,257.001,260.501,204.83282,645
Mar 13, 20241,256.001,267.501,243.001,258.001,202.44236,205
Mar 12, 20241,263.501,266.501,245.501,256.001,200.53210,447
Mar 11, 20241,247.251,252.501,235.501,251.001,195.75188,161
Mar 8, 20241,255.501,264.001,241.001,253.001,197.66244,619
Mar 7, 20241,259.501,270.501,222.501,261.501,205.78472,681
Mar 6, 20241,256.501,291.001,256.501,271.001,214.86269,016
Mar 5, 20241,244.001,265.001,237.501,261.751,206.02283,416
Mar 4, 20241,282.001,282.001,252.251,258.001,202.44213,712
Mar 1, 20241,288.501,300.501,277.501,288.501,231.59294,098
Feb 29, 20241,282.001,295.251,272.501,278.501,222.03402,233
Feb 28, 20241,315.501,316.501,266.501,275.001,218.69265,040
Feb 27, 20241,288.001,336.501,283.001,309.001,251.19397,596
Feb 26, 20241,300.501,305.001,267.501,287.001,230.16228,662
Feb 23, 20241,315.501,322.001,300.501,304.501,246.89306,094
Feb 22, 20241,309.001,316.001,301.501,304.501,246.89210,885
Feb 21, 20241,315.501,329.501,308.501,316.001,257.88339,851
Feb 20, 20241,316.001,316.001,298.751,306.251,248.56256,307
Feb 19, 20241,324.001,327.501,304.501,319.251,260.98271,645
Feb 16, 20241,324.501,351.001,318.251,338.501,279.38334,128
Feb 15, 20241,309.001,331.751,309.001,310.501,252.62287,141
Feb 14, 20241,292.501,312.501,291.001,295.751,238.52353,106
Feb 13, 20241,332.001,337.001,288.001,297.001,239.72419,463
Feb 12, 20241,275.001,335.751,275.001,326.001,267.44574,163
Feb 9, 20241,302.501,304.001,257.501,261.501,205.78482,956
Feb 8, 20241,290.001,309.501,270.001,296.001,238.76916,696
Feb 7, 20241,313.001,321.501,285.001,285.501,228.72375,049
Feb 6, 20241,298.501,317.001,290.501,317.001,258.83332,340
Feb 5, 20241,297.501,320.001,291.251,294.501,237.33482,564
Feb 2, 20241,289.501,306.001,279.501,280.501,223.95408,426
Feb 1, 20241,301.001,303.001,280.501,282.001,225.38370,783
Jan 31, 20241,325.001,325.001,303.001,310.001,252.14287,451
Jan 30, 20241,346.751,346.751,319.501,325.501,266.96378,396
Jan 29, 20241,337.001,344.001,320.501,343.501,284.16270,918
Jan 26, 20241,307.001,351.001,297.001,341.001,281.77595,261
Jan 25, 20241,288.501,296.001,269.001,273.001,216.78345,418
Jan 24, 20241,266.001,289.501,252.501,287.501,230.64446,453
Jan 23, 20241,244.001,252.001,226.501,247.001,191.92489,862
Jan 22, 20241,247.251,255.751,227.001,246.001,190.97443,807
Jan 19, 20241,241.501,251.001,217.501,234.001,179.50569,459
Jan 18, 20241,272.501,276.001,223.001,230.501,176.15620,386
Jan 17, 20241,214.501,238.001,196.001,227.001,172.81804,344