Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,049.00
-71.50 (-6.38%)
Jul 17, 2026, 4:53 PM GMT
Burberry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,098.00 | 1,120.00 | 1,032.00 | 1,049.00 | 1,049.00 | -6.38% | 4,174,406 |
| 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 |
| Jun 23, 2026 | 1,090.50 | 1,093.50 | 1,062.00 | 1,070.00 | 1,070.00 | -2.95% | 1,819,428 |
| Jun 22, 2026 | 1,132.00 | 1,138.50 | 1,084.50 | 1,102.50 | 1,102.50 | -2.82% | 862,256 |
| Jun 19, 2026 | 1,156.00 | 1,156.00 | 1,120.00 | 1,134.50 | 1,134.50 | -1.09% | 1,764,809 |
| Jun 18, 2026 | 1,114.50 | 1,147.00 | 1,099.00 | 1,147.00 | 1,147.00 | 1.73% | 1,786,657 |
| Jun 17, 2026 | 1,163.00 | 1,165.00 | 1,120.00 | 1,127.50 | 1,127.50 | -2.59% | 5,088,532 |
| Jun 16, 2026 | 1,153.50 | 1,165.00 | 1,131.00 | 1,157.50 | 1,157.50 | 0.30% | 1,424,216 |
| Jun 15, 2026 | 1,200.50 | 1,215.00 | 1,139.50 | 1,154.00 | 1,154.00 | -1.83% | 1,420,696 |
| Jun 12, 2026 | 1,161.00 | 1,196.50 | 1,143.00 | 1,175.50 | 1,175.50 | 3.34% | 1,885,203 |
| Jun 11, 2026 | 1,117.50 | 1,153.00 | 1,109.00 | 1,137.50 | 1,137.50 | 1.84% | 1,089,079 |
| Jun 10, 2026 | 1,124.50 | 1,126.50 | 1,091.00 | 1,117.00 | 1,117.00 | 0.40% | 2,124,703 |
| Jun 9, 2026 | 1,109.00 | 1,143.50 | 1,094.00 | 1,112.50 | 1,112.50 | 0.32% | 7,464,256 |
| Jun 8, 2026 | 1,093.50 | 1,119.50 | 1,076.00 | 1,109.00 | 1,109.00 | 0.27% | 10,589,381 |
| Jun 5, 2026 | 1,129.50 | 1,133.00 | 1,104.50 | 1,106.00 | 1,106.00 | -0.54% | 3,984,287 |
| Jun 4, 2026 | 1,121.50 | 1,132.50 | 1,102.00 | 1,112.00 | 1,112.00 | -0.71% | 1,942,945 |
| Jun 3, 2026 | 1,162.50 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -4.27% | 2,083,842 |
| 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 | 1,088.80 | 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 |