Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,075.50
+5.50 (0.51%)
Sep 2, 2026, 4:35 PM GMT
Burberry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,063.50 | 1,081.00 | 1,039.00 | 1,075.50 | 1,075.50 | 0.51% | 1,322,445 |
| Sep 1, 2026 | 1,066.00 | 1,090.50 | 1,055.50 | 1,070.00 | 1,070.00 | -1.29% | 1,768,399 |
| Aug 28, 2026 | 1,072.00 | 1,099.50 | 1,071.00 | 1,084.00 | 1,084.00 | 1.12% | 3,644,416 |
| Aug 27, 2026 | 1,086.00 | 1,089.50 | 1,068.00 | 1,072.00 | 1,072.00 | -1.47% | 906,706 |
| Aug 26, 2026 | 1,088.00 | 1,102.50 | 1,084.50 | 1,088.00 | 1,088.00 | 0.74% | 1,606,720 |
| Aug 25, 2026 | 1,076.50 | 1,085.00 | 1,068.70 | 1,080.00 | 1,080.00 | 0.19% | 2,022,846 |
| Aug 24, 2026 | 1,068.00 | 1,085.00 | 1,065.50 | 1,078.00 | 1,078.00 | 0.79% | 1,893,716 |
| Aug 21, 2026 | 1,055.50 | 1,074.50 | 1,049.00 | 1,069.50 | 1,069.50 | 1.23% | 1,007,196 |
| Aug 20, 2026 | 1,081.00 | 1,084.00 | 1,047.00 | 1,056.50 | 1,056.50 | -2.45% | 939,851 |
| Aug 19, 2026 | 1,068.00 | 1,100.00 | 1,059.00 | 1,083.00 | 1,083.00 | 0.79% | 1,271,749 |
| Aug 18, 2026 | 1,044.50 | 1,085.50 | 1,038.00 | 1,074.50 | 1,074.50 | 2.33% | 3,556,091 |
| Aug 17, 2026 | 1,077.50 | 1,086.00 | 1,045.00 | 1,050.00 | 1,050.00 | -2.73% | 1,572,533 |
| Aug 14, 2026 | 1,102.50 | 1,114.70 | 1,070.50 | 1,079.50 | 1,079.50 | -1.68% | 887,353 |
| Aug 13, 2026 | 1,137.00 | 1,139.30 | 1,096.50 | 1,098.00 | 1,098.00 | -2.01% | 3,756,447 |
| Aug 12, 2026 | 1,167.00 | 1,167.00 | 1,113.00 | 1,120.50 | 1,120.50 | -4.23% | 1,157,254 |
| Aug 11, 2026 | 1,167.00 | 1,178.00 | 1,158.50 | 1,170.00 | 1,170.00 | -0.09% | 712,352 |
| Aug 10, 2026 | 1,153.50 | 1,172.50 | 1,149.50 | 1,171.00 | 1,171.00 | 0.56% | 2,701,653 |
| Aug 7, 2026 | 1,187.50 | 1,194.00 | 1,164.50 | 1,164.50 | 1,164.50 | -2.55% | 3,956,186 |
| Aug 6, 2026 | 1,213.50 | 1,232.00 | 1,193.50 | 1,195.00 | 1,195.00 | -1.16% | 1,458,050 |
| Aug 5, 2026 | 1,220.50 | 1,221.50 | 1,181.00 | 1,209.00 | 1,209.00 | -0.12% | 2,050,881 |
| Aug 4, 2026 | 1,198.50 | 1,219.00 | 1,183.50 | 1,210.50 | 1,210.50 | 0.25% | 868,401 |
| Aug 3, 2026 | 1,187.50 | 1,229.00 | 1,186.00 | 1,207.50 | 1,207.50 | 1.68% | 1,814,347 |
| Jul 31, 2026 | 1,189.00 | 1,220.00 | 1,187.50 | 1,187.50 | 1,187.50 | -0.54% | 1,957,047 |
| Jul 30, 2026 | 1,177.00 | 1,211.50 | 1,172.00 | 1,194.00 | 1,194.00 | 0.08% | 3,377,158 |
| Jul 29, 2026 | 1,157.00 | 1,203.00 | 1,144.00 | 1,193.00 | 1,193.00 | 4.65% | 2,494,682 |
| Jul 28, 2026 | 1,099.00 | 1,157.50 | 1,081.00 | 1,140.00 | 1,140.00 | 4.97% | 2,666,935 |
| Jul 27, 2026 | 1,087.00 | 1,096.50 | 1,069.00 | 1,086.00 | 1,086.00 | 1.69% | 5,145,126 |
| Jul 24, 2026 | 1,032.50 | 1,068.00 | 1,031.50 | 1,068.00 | 1,068.00 | 2.94% | 2,060,259 |
| Jul 23, 2026 | 1,036.50 | 1,065.10 | 1,026.00 | 1,037.50 | 1,037.50 | -1.24% | 1,430,035 |
| Jul 22, 2026 | 1,075.50 | 1,086.00 | 1,049.00 | 1,050.50 | 1,050.50 | -3.31% | 3,538,481 |
| Jul 21, 2026 | 1,044.00 | 1,086.50 | 1,039.50 | 1,086.50 | 1,086.50 | 3.72% | 2,341,795 |
| Jul 20, 2026 | 1,045.50 | 1,054.50 | 1,027.00 | 1,047.50 | 1,047.50 | -0.14% | 1,608,823 |
| Jul 17, 2026 | 1,098.00 | 1,120.00 | 1,032.00 | 1,049.00 | 1,049.00 | -6.38% | 4,174,414 |
| Jul 16, 2026 | 1,084.00 | 1,132.00 | 1,080.50 | 1,120.50 | 1,120.50 | 2.33% | 2,573,779 |
| Jul 15, 2026 | 1,091.00 | 1,102.50 | 1,070.00 | 1,095.00 | 1,095.00 | 2.43% | 1,055,973 |
| Jul 14, 2026 | 1,062.50 | 1,083.00 | 1,054.00 | 1,069.00 | 1,069.00 | -1.06% | 891,956 |
| Jul 13, 2026 | 1,063.50 | 1,098.50 | 1,063.00 | 1,080.50 | 1,080.50 | 1.03% | 1,064,820 |
| Jul 10, 2026 | 1,080.50 | 1,092.50 | 1,067.00 | 1,069.50 | 1,069.50 | -0.56% | 1,088,587 |
| Jul 9, 2026 | 1,074.00 | 1,083.00 | 1,052.00 | 1,075.50 | 1,075.50 | 1.75% | 923,327 |
| Jul 8, 2026 | 1,101.00 | 1,113.50 | 1,048.50 | 1,057.00 | 1,057.00 | -4.34% | 1,663,433 |
| Jul 7, 2026 | 1,105.50 | 1,137.00 | 1,081.00 | 1,105.00 | 1,105.00 | 1.10% | 1,043,622 |
| Jul 6, 2026 | 1,078.00 | 1,105.00 | 1,077.10 | 1,093.00 | 1,093.00 | 1.25% | 744,311 |
| Jul 3, 2026 | 1,063.50 | 1,081.70 | 1,058.00 | 1,079.50 | 1,079.50 | 0.89% | 686,401 |
| Jul 2, 2026 | 1,060.00 | 1,080.00 | 1,052.00 | 1,070.00 | 1,070.00 | 1.23% | 1,108,648 |
| Jul 1, 2026 | 1,057.50 | 1,063.50 | 1,032.00 | 1,057.00 | 1,057.00 | -0.47% | 1,497,770 |
| Jun 30, 2026 | 1,090.00 | 1,096.70 | 1,051.00 | 1,062.00 | 1,062.00 | -3.01% | 1,943,017 |
| Jun 29, 2026 | 1,111.00 | 1,119.50 | 1,086.00 | 1,095.00 | 1,095.00 | -1.22% | 858,187 |
| Jun 26, 2026 | 1,081.50 | 1,114.50 | 1,077.00 | 1,108.50 | 1,108.50 | 2.35% | 1,241,541 |
| Jun 25, 2026 | 1,084.50 | 1,123.00 | 1,067.40 | 1,083.00 | 1,083.00 | -0.18% | 2,349,642 |
| Jun 24, 2026 | 1,080.00 | 1,089.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 2,718,548 |