Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,296.50
+21.00 (1.65%)
Oct 24, 2025, 5:43 PM BST
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,282.00 | 1,319.00 | 1,270.50 | 1,296.50 | 1,296.50 | 1.65% | 884,017 |
| Oct 23, 2025 | 1,264.50 | 1,312.00 | 1,253.50 | 1,275.50 | 1,275.50 | 2.70% | 1,357,855 |
| Oct 22, 2025 | 1,244.50 | 1,263.00 | 1,226.00 | 1,242.00 | 1,242.00 | -1.15% | 1,229,678 |
| Oct 21, 2025 | 1,230.50 | 1,256.50 | 1,224.00 | 1,256.50 | 1,256.50 | 1.86% | 1,210,412 |
| Oct 20, 2025 | 1,221.50 | 1,233.50 | 1,209.00 | 1,233.50 | 1,233.50 | 1.52% | 645,697 |
| Oct 17, 2025 | 1,182.50 | 1,220.55 | 1,169.50 | 1,215.00 | 1,215.00 | 1.59% | 792,711 |
| Oct 16, 2025 | 1,194.00 | 1,203.50 | 1,172.00 | 1,196.00 | 1,196.00 | -0.33% | 893,760 |
| Oct 15, 2025 | 1,236.00 | 1,252.50 | 1,192.50 | 1,200.00 | 1,200.00 | 3.36% | 1,454,368 |
| Oct 14, 2025 | 1,171.50 | 1,182.50 | 1,151.00 | 1,161.00 | 1,161.00 | -1.82% | 955,289 |
| Oct 13, 2025 | 1,201.50 | 1,230.50 | 1,170.50 | 1,182.50 | 1,182.50 | -1.42% | 975,223 |
| Oct 10, 2025 | 1,223.50 | 1,245.50 | 1,199.50 | 1,199.50 | 1,199.50 | -1.92% | 701,954 |
| Oct 9, 2025 | 1,296.50 | 1,301.50 | 1,221.00 | 1,223.00 | 1,223.00 | -3.32% | 2,419,035 |
| Oct 8, 2025 | 1,237.50 | 1,520.50 | 1,232.00 | 1,265.00 | 1,265.00 | 2.14% | 1,074,361 |
| Oct 7, 2025 | 1,195.00 | 1,247.00 | 1,195.00 | 1,238.50 | 1,238.50 | 3.04% | 2,161,833 |
| Oct 6, 2025 | 1,200.50 | 1,215.50 | 1,191.00 | 1,202.00 | 1,202.00 | -0.95% | 546,994 |
| Oct 3, 2025 | 1,204.00 | 1,221.00 | 1,196.95 | 1,213.50 | 1,213.50 | 0.83% | 674,253 |
| Oct 2, 2025 | 1,190.00 | 1,207.22 | 1,183.50 | 1,203.50 | 1,203.50 | 1.73% | 980,059 |
| Oct 1, 2025 | 1,163.50 | 1,205.00 | 1,161.00 | 1,183.00 | 1,183.00 | 1.28% | 808,317 |
| Sep 30, 2025 | 1,164.50 | 1,181.00 | 1,157.50 | 1,168.00 | 1,168.00 | -0.38% | 1,483,653 |
| Sep 29, 2025 | 1,159.50 | 1,184.00 | 1,135.00 | 1,172.50 | 1,172.50 | 2.09% | 866,179 |
| Sep 26, 2025 | 1,129.00 | 1,152.50 | 1,121.50 | 1,148.50 | 1,148.50 | 2.41% | 903,131 |
| Sep 25, 2025 | 1,122.50 | 1,142.50 | 1,115.50 | 1,121.50 | 1,121.50 | -0.18% | 812,674 |
| Sep 24, 2025 | 1,141.00 | 1,143.00 | 1,090.50 | 1,123.50 | 1,123.50 | -1.71% | 2,310,482 |
| Sep 23, 2025 | 1,119.50 | 1,151.00 | 1,112.50 | 1,143.00 | 1,143.00 | 1.92% | 1,682,641 |
| Sep 22, 2025 | 1,129.00 | 1,144.50 | 1,109.50 | 1,121.50 | 1,121.50 | -0.88% | 1,445,095 |
| Sep 19, 2025 | 1,127.50 | 1,151.50 | 1,117.50 | 1,131.50 | 1,131.50 | -0.75% | 10,570,823 |
| Sep 18, 2025 | 1,106.50 | 1,162.00 | 1,097.50 | 1,140.00 | 1,140.00 | 2.43% | 1,060,039 |
| Sep 17, 2025 | 1,080.00 | 1,130.00 | 1,063.50 | 1,113.00 | 1,113.00 | 4.16% | 3,042,688 |
| Sep 16, 2025 | 1,075.50 | 1,095.50 | 1,067.50 | 1,068.50 | 1,068.50 | -0.33% | 2,924,132 |
| Sep 15, 2025 | 1,105.00 | 1,112.00 | 1,067.00 | 1,072.00 | 1,072.00 | -2.99% | 1,474,592 |
| Sep 12, 2025 | 1,123.00 | 1,136.50 | 1,086.50 | 1,105.00 | 1,105.00 | -3.03% | 2,398,152 |
| Sep 11, 2025 | 1,182.00 | 1,195.00 | 1,135.50 | 1,139.50 | 1,139.50 | -2.81% | 1,195,834 |
| Sep 10, 2025 | 1,170.50 | 1,197.00 | 1,162.50 | 1,172.50 | 1,172.50 | 0.47% | 2,294,788 |
| Sep 9, 2025 | 1,276.00 | 1,299.00 | 1,152.50 | 1,167.00 | 1,167.00 | -8.25% | 2,028,377 |
| Sep 8, 2025 | 1,237.00 | 1,273.50 | 1,231.50 | 1,272.00 | 1,272.00 | 3.67% | 723,534 |
| Sep 5, 2025 | 1,237.00 | 1,244.50 | 1,203.00 | 1,227.00 | 1,227.00 | -0.89% | 773,405 |
| Sep 4, 2025 | 1,274.50 | 1,286.00 | 1,234.50 | 1,238.00 | 1,238.00 | -2.86% | 900,680 |
| Sep 3, 2025 | 1,266.00 | 1,296.50 | 1,256.50 | 1,274.50 | 1,274.50 | 1.39% | 2,749,716 |
| Sep 2, 2025 | 1,253.00 | 1,268.50 | 1,236.00 | 1,257.00 | 1,257.00 | 0.72% | 2,088,673 |
| Sep 1, 2025 | 1,283.00 | 1,295.50 | 1,239.50 | 1,248.00 | 1,248.00 | -2.77% | 1,982,591 |
| Aug 29, 2025 | 1,312.00 | 1,322.50 | 1,282.00 | 1,283.50 | 1,283.50 | -2.40% | 1,333,883 |
| Aug 28, 2025 | 1,305.00 | 1,356.50 | 1,299.50 | 1,315.00 | 1,315.00 | 0.77% | 2,120,968 |
| Aug 27, 2025 | 1,265.50 | 1,317.50 | 1,265.25 | 1,305.00 | 1,305.00 | 3.41% | 2,047,417 |
| Aug 26, 2025 | 1,214.00 | 1,272.50 | 1,214.00 | 1,262.00 | 1,262.00 | 3.19% | 1,890,980 |
| Aug 22, 2025 | 1,176.50 | 1,228.00 | 1,175.50 | 1,223.00 | 1,223.00 | 2.86% | 929,937 |
| Aug 21, 2025 | 1,206.50 | 1,218.50 | 1,180.50 | 1,189.00 | 1,189.00 | -1.86% | 583,216 |
| Aug 20, 2025 | 1,165.00 | 1,211.50 | 1,157.00 | 1,211.50 | 1,211.50 | 3.55% | 1,272,299 |
| Aug 19, 2025 | 1,112.50 | 1,183.50 | 1,111.50 | 1,170.00 | 1,170.00 | 5.07% | 1,668,454 |
| Aug 18, 2025 | 1,106.50 | 1,115.50 | 1,097.50 | 1,113.50 | 1,113.50 | 1.23% | 622,567 |
| Aug 15, 2025 | 1,113.50 | 1,126.00 | 1,098.50 | 1,100.00 | 1,100.00 | -0.81% | 1,928,139 |