Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,305.00
+43.00 (3.41%)
Aug 27, 2025, 4:37 PM BST
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,265.50 | 1,313.50 | 1,265.25 | 1,311.00 | 1,311.00 | 3.88% | 338,697 |
| Aug 26, 2025 | 1,214.00 | 1,272.50 | 1,214.00 | 1,262.00 | 1,262.00 | 3.19% | 1,890,960 |
| 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 |
| Aug 14, 2025 | 1,118.50 | 1,125.50 | 1,096.50 | 1,109.00 | 1,109.00 | -0.85% | 814,730 |
| Aug 13, 2025 | 1,125.50 | 1,154.00 | 1,116.50 | 1,118.50 | 1,118.50 | -0.58% | 3,073,358 |
| Aug 12, 2025 | 1,154.00 | 1,164.50 | 1,108.50 | 1,125.00 | 1,125.00 | -1.66% | 2,695,413 |
| Aug 11, 2025 | 1,201.50 | 1,206.00 | 1,142.50 | 1,144.00 | 1,144.00 | -4.03% | 2,014,352 |
| Aug 8, 2025 | 1,232.50 | 1,240.50 | 1,184.50 | 1,192.00 | 1,192.00 | -3.09% | 1,795,265 |
| Aug 7, 2025 | 1,261.00 | 1,263.50 | 1,227.50 | 1,230.00 | 1,230.00 | -2.50% | 1,426,001 |
| Aug 6, 2025 | 1,283.00 | 1,291.00 | 1,261.50 | 1,261.50 | 1,261.50 | -1.33% | 1,279,700 |
| Aug 5, 2025 | 1,297.00 | 1,300.00 | 1,268.50 | 1,278.50 | 1,278.50 | -0.70% | 767,388 |
| Aug 4, 2025 | 1,286.00 | 1,293.00 | 1,256.50 | 1,287.50 | 1,287.50 | 0.27% | 2,342,300 |
| Aug 1, 2025 | 1,284.00 | 1,298.00 | 1,260.50 | 1,284.00 | 1,284.00 | -0.50% | 1,160,566 |
| Jul 31, 2025 | 1,331.50 | 1,336.50 | 1,283.00 | 1,290.50 | 1,290.50 | -3.48% | 3,325,347 |
| Jul 30, 2025 | 1,334.50 | 1,360.00 | 1,328.50 | 1,337.00 | 1,337.00 | 0.11% | 950,263 |
| Jul 29, 2025 | 1,368.50 | 1,374.00 | 1,327.00 | 1,335.50 | 1,335.50 | -2.62% | 1,583,020 |
| Jul 28, 2025 | 1,370.00 | 1,375.00 | 1,351.50 | 1,371.50 | 1,371.50 | 0.40% | 765,596 |
| Jul 25, 2025 | 1,311.00 | 1,366.00 | 1,286.00 | 1,366.00 | 1,366.00 | 2.32% | 4,626,906 |
| Jul 24, 2025 | 1,342.00 | 1,372.00 | 1,329.00 | 1,335.00 | 1,335.00 | -0.63% | 1,274,458 |
| Jul 23, 2025 | 1,344.00 | 1,352.45 | 1,333.50 | 1,343.50 | 1,343.50 | 0.75% | 1,029,555 |
| Jul 22, 2025 | 1,300.50 | 1,343.50 | 1,293.00 | 1,333.50 | 1,333.50 | 2.11% | 791,667 |
| Jul 21, 2025 | 1,319.00 | 1,324.00 | 1,276.50 | 1,306.00 | 1,306.00 | -0.87% | 1,283,335 |
| Jul 18, 2025 | 1,308.50 | 1,360.72 | 1,222.50 | 1,317.50 | 1,317.50 | 5.57% | 2,760,924 |
| Jul 17, 2025 | 1,230.00 | 1,281.00 | 1,215.00 | 1,248.00 | 1,248.00 | 2.09% | 1,320,896 |
| Jul 16, 2025 | 1,224.00 | 1,247.50 | 1,222.50 | 1,222.50 | 1,222.50 | -0.97% | 810,816 |
| Jul 15, 2025 | 1,239.00 | 1,259.50 | 1,224.00 | 1,234.50 | 1,234.50 | -0.08% | 1,087,307 |
| Jul 14, 2025 | 1,210.00 | 1,235.50 | 1,194.50 | 1,235.50 | 1,235.50 | 1.40% | 673,583 |
| Jul 11, 2025 | 1,209.50 | 1,226.50 | 1,188.50 | 1,218.50 | 1,218.50 | -0.20% | 1,318,864 |
| Jul 10, 2025 | 1,211.00 | 1,222.50 | 1,193.00 | 1,221.00 | 1,221.00 | 1.41% | 918,075 |
| Jul 9, 2025 | 1,231.00 | 1,242.50 | 1,191.50 | 1,204.00 | 1,204.00 | -2.43% | 1,994,374 |
| Jul 8, 2025 | 1,252.50 | 1,259.50 | 1,229.00 | 1,234.00 | 1,234.00 | -1.75% | 1,313,419 |
| Jul 7, 2025 | 1,261.50 | 1,264.50 | 1,208.00 | 1,256.00 | 1,256.00 | -0.55% | 670,758 |
| Jul 4, 2025 | 1,252.50 | 1,264.00 | 1,229.50 | 1,263.00 | 1,263.00 | 0.64% | 3,098,394 |
| Jul 3, 2025 | 1,258.00 | 1,265.50 | 1,240.00 | 1,255.00 | 1,255.00 | -0.24% | 1,318,977 |
| Jul 2, 2025 | 1,220.00 | 1,258.00 | 1,200.00 | 1,258.00 | 1,258.00 | 3.97% | 1,826,598 |
| Jul 1, 2025 | 1,177.50 | 1,210.00 | 1,167.00 | 1,210.00 | 1,210.00 | 2.37% | 5,919,643 |
| Jun 30, 2025 | 1,156.00 | 1,199.50 | 1,143.00 | 1,182.00 | 1,182.00 | 2.78% | 1,576,470 |
| Jun 27, 2025 | 1,087.00 | 1,150.00 | 1,078.50 | 1,150.00 | 1,150.00 | 7.08% | 2,033,660 |
| Jun 26, 2025 | 1,066.00 | 1,086.00 | 1,051.50 | 1,074.00 | 1,074.00 | 1.08% | 1,669,666 |
| Jun 25, 2025 | 1,030.00 | 1,101.00 | 1,028.00 | 1,062.50 | 1,062.50 | 4.78% | 1,567,533 |
| Jun 24, 2025 | 1,019.50 | 1,037.50 | 1,008.50 | 1,014.00 | 1,014.00 | 1.40% | 1,294,521 |
| Jun 23, 2025 | 998.40 | 1,011.50 | 985.00 | 1,000.00 | 1,000.00 | -0.50% | 908,531 |
| Jun 20, 2025 | 1,012.50 | 1,036.50 | 996.40 | 1,005.00 | 1,005.00 | -0.15% | 2,758,616 |
| Jun 19, 2025 | 1,032.00 | 1,050.00 | 1,000.00 | 1,006.50 | 1,006.50 | -4.69% | 1,806,918 |
| Jun 18, 2025 | 1,076.50 | 1,079.00 | 1,045.00 | 1,056.00 | 1,056.00 | -1.77% | 2,587,967 |