Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,182.00
+46.00 (4.05%)
Apr 17, 2026, 4:48 PM GMT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,155.20 | 1,196.20 | 1,147.40 | 1,182.00 | 1,182.00 | 4.05% | 1,474,090 |
| Apr 16, 2026 | 1,151.80 | 1,161.00 | 1,129.80 | 1,136.00 | 1,136.00 | -0.66% | 634,339 |
| 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 | 1,142.20 | 1,124.60 | 1,136.80 | 1,136.80 | -1.78% | 1,053,135 |
| Apr 10, 2026 | 1,141.20 | 1,176.60 | 1,141.20 | 1,157.40 | 1,157.40 | 2.12% | 2,282,236 |
| 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 | 1,087.00 | 1,098.00 | 1,098.00 | 0.92% | 1,448,986 |
| Mar 31, 2026 | 1,068.00 | 1,098.50 | 1,058.00 | 1,088.00 | 1,088.00 | 1.40% | 1,248,103 |
| Mar 30, 2026 | 1,022.00 | 1,073.00 | 1,018.50 | 1,073.00 | 1,073.00 | 4.53% | 1,210,129 |
| Mar 27, 2026 | 1,037.00 | 1,050.50 | 1,026.50 | 1,026.50 | 1,026.50 | -0.73% | 2,830,641 |
| 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 |
| Mar 23, 2026 | 997.20 | 1,065.50 | 976.00 | 1,054.50 | 1,054.50 | 3.94% | 1,737,490 |
| Mar 20, 2026 | 1,020.50 | 1,027.50 | 1,003.00 | 1,014.50 | 1,014.50 | 1.00% | 2,030,012 |
| Mar 19, 2026 | 1,032.50 | 1,036.00 | 1,001.75 | 1,004.50 | 1,004.50 | -4.70% | 1,797,105 |
| Mar 18, 2026 | 1,060.50 | 1,084.00 | 1,047.50 | 1,054.00 | 1,054.00 | 0.67% | 1,678,077 |
| Mar 17, 2026 | 1,040.00 | 1,055.00 | 1,021.50 | 1,047.00 | 1,047.00 | 1.26% | 4,288,192 |
| Mar 16, 2026 | 1,030.00 | 1,044.00 | 1,014.00 | 1,034.00 | 1,034.00 | 0.44% | 910,039 |
| Mar 13, 2026 | 1,057.00 | 1,063.50 | 1,023.00 | 1,029.50 | 1,029.50 | -3.42% | 1,066,845 |
| Mar 12, 2026 | 1,056.50 | 1,066.00 | 1,046.50 | 1,066.00 | 1,066.00 | -0.19% | 2,364,759 |
| Mar 11, 2026 | 1,075.00 | 1,094.00 | 1,059.00 | 1,068.00 | 1,068.00 | -1.43% | 1,836,960 |
| Mar 10, 2026 | 1,084.00 | 1,096.00 | 1,072.05 | 1,083.50 | 1,083.50 | 2.12% | 1,464,414 |
| Mar 9, 2026 | 1,054.00 | 1,074.50 | 1,025.50 | 1,061.00 | 1,061.00 | -3.33% | 2,002,850 |
| Mar 6, 2026 | 1,107.50 | 1,120.00 | 1,084.00 | 1,097.50 | 1,097.50 | -0.36% | 1,243,486 |
| Mar 5, 2026 | 1,080.50 | 1,117.50 | 1,068.50 | 1,101.50 | 1,101.50 | 1.06% | 1,846,827 |
| Mar 4, 2026 | 1,082.50 | 1,094.00 | 1,054.89 | 1,090.00 | 1,090.00 | 1.54% | 2,815,974 |
| Mar 3, 2026 | 1,086.50 | 1,093.50 | 1,059.50 | 1,073.50 | 1,073.50 | -3.16% | 1,250,413 |
| Mar 2, 2026 | 1,112.50 | 1,127.00 | 1,084.98 | 1,108.50 | 1,108.50 | -4.69% | 1,060,233 |
| Feb 27, 2026 | 1,196.50 | 1,198.00 | 1,151.00 | 1,163.00 | 1,163.00 | -2.39% | 2,167,466 |
| Feb 26, 2026 | 1,194.50 | 1,221.50 | 1,180.50 | 1,191.50 | 1,191.50 | 0.46% | 1,188,414 |
| Feb 25, 2026 | 1,197.50 | 1,207.50 | 1,160.50 | 1,186.00 | 1,186.00 | -1.00% | 578,894 |
| Feb 24, 2026 | 1,229.00 | 1,233.00 | 1,197.50 | 1,198.00 | 1,198.00 | -1.80% | 700,989 |
| Feb 23, 2026 | 1,210.50 | 1,259.50 | 1,201.50 | 1,220.00 | 1,220.00 | 0.54% | 1,248,646 |
| Feb 20, 2026 | 1,200.00 | 1,233.00 | 1,192.40 | 1,213.50 | 1,213.50 | 3.32% | 1,690,875 |
| Feb 19, 2026 | 1,175.00 | 1,184.00 | 1,151.00 | 1,174.50 | 1,174.50 | -0.55% | 952,652 |
| Feb 18, 2026 | 1,183.00 | 1,193.00 | 1,165.50 | 1,181.00 | 1,181.00 | 0.47% | 966,169 |
| Feb 17, 2026 | 1,184.00 | 1,185.50 | 1,145.00 | 1,175.50 | 1,175.50 | -0.21% | 787,339 |
| Feb 16, 2026 | 1,197.00 | 1,212.50 | 1,177.50 | 1,178.00 | 1,178.00 | -1.46% | 549,577 |
| Feb 13, 2026 | 1,185.00 | 1,199.00 | 1,162.50 | 1,195.50 | 1,195.50 | -0.04% | 1,101,406 |
| Feb 12, 2026 | 1,213.50 | 1,232.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.62% | 738,872 |
| Feb 11, 2026 | 1,208.50 | 1,240.00 | 1,198.50 | 1,203.50 | 1,203.50 | -0.99% | 979,535 |
| Feb 10, 2026 | 1,201.00 | 1,231.50 | 1,189.00 | 1,215.50 | 1,215.50 | 3.40% | 1,621,709 |
| Feb 9, 2026 | 1,185.50 | 1,202.00 | 1,163.00 | 1,175.50 | 1,175.50 | -0.38% | 1,803,134 |
| Feb 6, 2026 | 1,122.00 | 1,182.50 | 1,106.50 | 1,180.00 | 1,180.00 | 5.17% | 2,445,666 |
| Feb 5, 2026 | 1,117.50 | 1,134.00 | 1,106.00 | 1,122.00 | 1,122.00 | 0.94% | 1,383,815 |