Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,106.00
-6.00 (-0.54%)
Jun 5, 2026, 5:01 PM GMT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,129.50 | 1,133.00 | 1,104.50 | 1,106.00 | 1,106.00 | -0.54% | 3,983,764 |
| Jun 4, 2026 | 1,121.50 | 1,132.50 | 1,102.00 | 1,112.00 | 1,112.00 | -0.71% | 1,932,374 |
| Jun 3, 2026 | 1,162.50 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -4.27% | 2,083,837 |
| Jun 2, 2026 | 1,176.00 | 1,187.00 | 1,159.00 | 1,170.00 | 1,170.00 | 0.39% | 844,520 |
| Jun 1, 2026 | 1,173.50 | 1,184.50 | 1,152.50 | 1,165.50 | 1,165.50 | -1.15% | 1,988,007 |
| May 29, 2026 | 1,195.00 | 1,213.00 | 1,177.00 | 1,179.00 | 1,179.00 | -0.25% | 2,272,835 |
| May 28, 2026 | 1,198.50 | 1,198.50 | 1,164.00 | 1,182.00 | 1,182.00 | -0.84% | 3,116,537 |
| May 27, 2026 | 1,160.00 | 1,208.00 | 1,139.50 | 1,192.00 | 1,192.00 | 3.11% | 1,749,231 |
| May 26, 2026 | 1,143.50 | 1,166.00 | 1,125.00 | 1,156.00 | 1,156.00 | 2.85% | 1,399,352 |
| May 22, 2026 | 1,124.50 | 1,136.50 | 1,088.75 | 1,124.00 | 1,124.00 | 0.63% | 2,218,583 |
| May 21, 2026 | 1,126.00 | 1,137.00 | 1,102.00 | 1,117.00 | 1,117.00 | -1.15% | 2,849,419 |
| May 20, 2026 | 1,113.00 | 1,138.00 | 1,091.00 | 1,130.00 | 1,130.00 | 1.07% | 2,334,375 |
| May 19, 2026 | 1,087.50 | 1,118.00 | 1,071.50 | 1,118.00 | 1,118.00 | 3.23% | 1,624,178 |
| May 18, 2026 | 1,069.00 | 1,094.50 | 1,042.50 | 1,083.00 | 1,083.00 | 2.03% | 1,844,364 |
| May 15, 2026 | 1,057.50 | 1,083.00 | 1,022.50 | 1,061.50 | 1,061.50 | -1.99% | 3,164,918 |
| May 14, 2026 | 1,133.50 | 1,143.00 | 1,065.00 | 1,083.00 | 1,083.00 | -6.84% | 2,906,688 |
| May 13, 2026 | 1,174.00 | 1,177.00 | 1,154.00 | 1,162.50 | 1,162.50 | 0.56% | 1,787,508 |
| May 12, 2026 | 1,156.50 | 1,180.00 | 1,146.50 | 1,156.00 | 1,156.00 | -1.15% | 1,364,191 |
| May 11, 2026 | 1,220.00 | 1,228.50 | 1,163.00 | 1,169.50 | 1,169.50 | -3.35% | 2,796,232 |
| May 8, 2026 | 1,219.20 | 1,230.00 | 1,205.40 | 1,210.00 | 1,210.00 | -1.64% | 1,708,557 |
| May 7, 2026 | 1,215.00 | 1,258.60 | 1,197.00 | 1,230.20 | 1,230.20 | 1.52% | 971,748 |
| May 6, 2026 | 1,164.80 | 1,215.00 | 1,133.20 | 1,211.80 | 1,211.80 | 4.83% | 1,286,361 |
| May 5, 2026 | 1,139.80 | 1,167.20 | 1,133.60 | 1,156.00 | 1,156.00 | -1.62% | 1,019,798 |
| May 1, 2026 | 1,157.80 | 1,181.20 | 1,145.80 | 1,175.00 | 1,175.00 | 1.49% | 396,574 |
| Apr 30, 2026 | 1,125.60 | 1,157.80 | 1,117.20 | 1,157.80 | 1,157.80 | 2.42% | 1,117,822 |
| Apr 29, 2026 | 1,172.20 | 1,174.00 | 1,129.60 | 1,130.40 | 1,130.40 | -3.48% | 731,216 |
| Apr 28, 2026 | 1,176.20 | 1,193.80 | 1,167.00 | 1,171.20 | 1,171.20 | -0.17% | 832,753 |
| Apr 27, 2026 | 1,156.40 | 1,175.00 | 1,148.60 | 1,173.20 | 1,173.20 | 2.23% | 999,907 |
| Apr 24, 2026 | 1,135.20 | 1,163.60 | 1,119.40 | 1,147.60 | 1,147.60 | -0.21% | 1,003,583 |
| Apr 23, 2026 | 1,165.20 | 1,171.20 | 1,138.80 | 1,150.00 | 1,150.00 | -1.73% | 729,843 |
| Apr 22, 2026 | 1,194.60 | 1,203.80 | 1,162.00 | 1,170.20 | 1,170.20 | -1.85% | 854,133 |
| Apr 21, 2026 | 1,184.80 | 1,201.20 | 1,157.60 | 1,192.20 | 1,192.20 | 1.34% | 2,648,331 |
| Apr 20, 2026 | 1,163.60 | 1,185.80 | 1,149.94 | 1,176.40 | 1,176.40 | -0.47% | 628,959 |
| Apr 17, 2026 | 1,155.20 | 1,196.20 | 1,146.80 | 1,182.00 | 1,182.00 | 4.05% | 1,474,101 |
| Apr 16, 2026 | 1,151.80 | 1,161.40 | 1,129.80 | 1,136.00 | 1,136.00 | -0.66% | 634,349 |
| Apr 15, 2026 | 1,161.00 | 1,164.40 | 1,130.00 | 1,143.60 | 1,143.60 | -2.24% | 1,664,117 |
| Apr 14, 2026 | 1,146.60 | 1,185.60 | 1,138.80 | 1,169.80 | 1,169.80 | 2.90% | 1,754,005 |
| Apr 13, 2026 | 1,139.40 | 1,142.91 | 1,124.60 | 1,136.80 | 1,136.80 | -1.78% | 1,053,143 |
| Apr 10, 2026 | 1,141.20 | 1,176.60 | 1,141.20 | 1,157.40 | 1,157.40 | 2.12% | 2,282,242 |
| Apr 9, 2026 | 1,139.00 | 1,145.20 | 1,112.80 | 1,133.40 | 1,133.40 | -0.49% | 1,164,996 |
| Apr 8, 2026 | 1,157.80 | 1,186.00 | 1,126.80 | 1,139.00 | 1,139.00 | 6.47% | 3,452,121 |
| Apr 7, 2026 | 1,094.00 | 1,104.00 | 1,055.20 | 1,069.80 | 1,069.80 | -1.94% | 790,554 |
| Apr 2, 2026 | 1,081.00 | 1,106.00 | 1,073.00 | 1,091.00 | 1,091.00 | -0.64% | 2,857,718 |
| Apr 1, 2026 | 1,117.50 | 1,129.50 | 1,086.50 | 1,098.00 | 1,098.00 | 0.92% | 1,448,997 |
| Mar 31, 2026 | 1,068.00 | 1,098.50 | 1,058.00 | 1,088.00 | 1,088.00 | 1.40% | 1,253,396 |
| Mar 30, 2026 | 1,022.00 | 1,073.00 | 1,013.50 | 1,073.00 | 1,073.00 | 4.53% | 1,210,140 |
| Mar 27, 2026 | 1,037.00 | 1,050.50 | 1,026.50 | 1,026.50 | 1,026.50 | -0.73% | 2,834,841 |
| Mar 26, 2026 | 1,039.00 | 1,065.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.80% | 1,684,344 |
| Mar 25, 2026 | 1,060.00 | 1,069.00 | 1,039.00 | 1,053.00 | 1,053.00 | 1.15% | 927,894 |
| Mar 24, 2026 | 1,055.50 | 1,063.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.28% | 4,919,796 |