Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,032.50
+7.00 (0.68%)
Sep 23, 2026, 8:31 AM GMT
Burberry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,031.00 | 1,043.50 | 1,025.50 | 1,032.50 | - | 0.83% | 33,528 |
| Sep 22, 2026 | 1,023.50 | 1,052.00 | 1,005.00 | 1,024.00 | 1,024.00 | -0.15% | 4,140,509 |
| Sep 21, 2026 | 1,001.00 | 1,026.50 | 995.00 | 1,025.50 | 1,025.50 | 2.96% | 2,998,716 |
| Sep 18, 2026 | 1,014.00 | 1,015.50 | 986.40 | 996.00 | 996.00 | -1.73% | 5,413,732 |
| Sep 17, 2026 | 1,016.50 | 1,021.00 | 998.40 | 1,013.50 | 1,013.50 | 0.45% | 1,585,075 |
| Sep 16, 2026 | 978.60 | 1,011.00 | 953.40 | 1,009.00 | 1,009.00 | 3.21% | 3,507,197 |
| Sep 15, 2026 | 995.80 | 1,002.50 | 977.60 | 977.60 | 977.60 | -2.00% | 2,608,244 |
| Sep 14, 2026 | 1,014.00 | 1,023.00 | 993.60 | 997.60 | 997.60 | -2.00% | 1,631,851 |
| Sep 11, 2026 | 1,030.00 | 1,047.00 | 1,013.00 | 1,018.00 | 1,018.00 | -1.12% | 1,588,542 |
| Sep 10, 2026 | 1,031.50 | 1,043.00 | 1,022.00 | 1,029.50 | 1,029.50 | -0.53% | 1,370,240 |
| Sep 9, 2026 | 1,050.00 | 1,060.50 | 1,033.50 | 1,035.00 | 1,035.00 | -3.99% | 3,063,341 |
| Sep 8, 2026 | 1,096.50 | 1,107.50 | 1,078.00 | 1,078.00 | 1,078.00 | -2.18% | 1,323,580 |
| Sep 7, 2026 | 1,105.00 | 1,111.50 | 1,078.00 | 1,102.00 | 1,102.00 | -0.14% | 1,192,259 |
| Sep 4, 2026 | 1,095.50 | 1,120.50 | 1,091.95 | 1,103.50 | 1,103.50 | 0.59% | 2,766,789 |
| Sep 3, 2026 | 1,073.50 | 1,106.50 | 1,046.00 | 1,097.00 | 1,097.00 | 2.00% | 2,864,761 |
| 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 |