Burberry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.90	13.34	12.85	13.34	13.34	4.06%	1,200
Jan 29, 2026	13.00	13.00	12.82	12.82	12.82	-4.47%	700
Jan 28, 2026	13.14	13.42	13.14	13.42	13.42	-0.67%	1,250
Jan 27, 2026	13.51	13.51	13.51	13.51	13.51	-0.55%	130
Jan 26, 2026	14.00	14.00	13.59	13.59	13.59	-5.26%	2,000
Jan 23, 2026	14.62	14.62	14.34	14.34	14.34	-2.32%	685
Jan 22, 2026	14.68	14.68	14.68	14.68	14.68	-0.44%	-
Jan 21, 2026	13.65	14.75	13.65	14.75	14.75	3.98%	3,700
Jan 20, 2026	14.20	14.20	13.91	14.18	14.18	-2.21%	1,019
Jan 19, 2026	14.57	14.57	14.50	14.50	14.50	-2.19%	200
Jan 16, 2026	14.83	14.83	14.83	14.83	14.83	-3.58%	-
Jan 15, 2026	15.38	15.38	15.38	15.38	15.38	-1.13%	-
Jan 14, 2026	15.57	15.74	15.50	15.55	15.55	2.64%	1,080
Jan 13, 2026	15.15	15.15	15.15	15.15	15.15	-1.30%	-
Jan 12, 2026	15.35	15.35	15.35	15.35	15.35	-0.10%	-
Jan 9, 2026	15.37	15.37	15.37	15.37	15.37	-0.29%	-
Jan 8, 2026	15.41	15.41	15.41	15.41	15.41	-1.75%	-
Jan 7, 2026	15.69	15.69	15.69	15.69	15.69	-0.54%	-
Jan 6, 2026	15.00	15.77	15.00	15.77	15.77	4.40%	1,066
Jan 5, 2026	15.11	15.11	15.11	15.11	15.11	-2.36%	-
Jan 2, 2026	14.53	15.47	14.53	15.47	15.47	7.24%	1,000
Dec 30, 2025	14.43	14.43	14.43	14.43	14.43	0.80%	-
Dec 29, 2025	14.34	14.34	14.25	14.31	14.31	-2.05%	142
Dec 23, 2025	14.61	14.61	14.61	14.61	14.61	-0.24%	-
Dec 22, 2025	14.65	14.65	14.65	14.65	14.65	-0.98%	-
Dec 19, 2025	14.79	14.79	14.79	14.79	14.79	0.65%	-
Dec 18, 2025	14.61	14.70	14.61	14.70	14.70	-0.71%	100
Dec 17, 2025	14.80	14.80	14.80	14.80	14.80	-0.50%	-
Dec 16, 2025	14.88	14.88	14.88	14.88	14.88	-0.20%	-
Dec 15, 2025	14.47	14.91	14.47	14.91	14.91	7.08%	100
Dec 12, 2025	13.92	13.92	13.92	13.92	13.92	1.31%	-
Dec 11, 2025	13.74	13.74	13.74	13.74	13.74	1.14%	-
Dec 10, 2025	13.59	13.59	13.59	13.59	13.59	-0.48%	-
Dec 9, 2025	13.65	13.65	13.65	13.65	13.65	-2.67%	-
Dec 8, 2025	14.03	14.03	14.03	14.03	14.03	1.15%	-
Dec 5, 2025	13.87	13.87	13.87	13.87	13.87	0.04%	-
Dec 4, 2025	13.56	13.87	13.56	13.86	13.86	5.52%	800
Dec 3, 2025	13.14	13.14	13.14	13.14	13.14	-0.19%	-
Dec 2, 2025	13.02	13.16	13.02	13.16	13.16	2.02%	600
Dec 1, 2025	12.93	12.93	12.90	12.90	12.90	-1.56%	-
Nov 28, 2025	13.11	13.11	13.11	13.11	13.11	-2.82%	-
Nov 27, 2025	13.49	13.49	13.49	13.49	13.49	1.54%	-
Nov 26, 2025	13.28	13.28	13.28	13.28	13.28	1.03%	-
Nov 25, 2025	12.69	13.16	12.69	13.15	13.15	3.30%	7,300
Nov 24, 2025	12.73	12.73	12.73	12.73	12.73	1.27%	-
Nov 21, 2025	12.57	12.57	12.57	12.57	12.57	-3.68%	-
Nov 20, 2025	13.05	13.05	13.05	13.05	13.05	0.50%	-
Nov 19, 2025	12.98	12.98	12.98	12.98	12.98	0.23%	-
Nov 18, 2025	12.95	12.95	12.95	12.95	12.95	-7.07%	-
Nov 17, 2025	13.94	13.94	13.94	13.94	13.94	0.61%	-