Burberry Group plc (LON:BRBY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,125.00
+11.50 (1.03%)
Nov 10, 2026, 9:09 AM GMT
Burberry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,135.50 | 1,140.00 | 1,122.00 | 1,125.00 | 1,125.00 | 1.03% | 80,793 |
| Nov 9, 2026 | 1,103.00 | 1,115.50 | 1,082.00 | 1,113.50 | 1,113.50 | 0.50% | 2,092,075 |
| Nov 6, 2026 | 1,111.00 | 1,118.00 | 1,082.50 | 1,108.00 | 1,108.00 | -1.73% | 1,270,257 |
| Nov 5, 2026 | 1,134.00 | 1,150.69 | 1,114.50 | 1,127.50 | 1,127.50 | 1.03% | 1,573,399 |
| Nov 4, 2026 | 1,063.00 | 1,119.00 | 1,060.00 | 1,116.00 | 1,116.00 | 4.99% | 3,443,493 |
| Nov 3, 2026 | 1,060.50 | 1,084.50 | 1,052.00 | 1,063.00 | 1,063.00 | -0.23% | 2,059,995 |
| Nov 2, 2026 | 1,048.00 | 1,075.00 | 1,041.00 | 1,065.50 | 1,065.50 | 1.19% | 1,766,369 |
| Oct 30, 2026 | 1,044.00 | 1,059.00 | 1,040.00 | 1,053.00 | 1,053.00 | 1.59% | 2,639,487 |
| Oct 29, 2026 | 1,037.00 | 1,051.50 | 1,025.00 | 1,036.50 | 1,036.50 | -0.10% | 745,262 |
| Oct 28, 2026 | 1,046.00 | 1,049.00 | 1,028.50 | 1,037.50 | 1,037.50 | -0.77% | 1,131,432 |
| Oct 27, 2026 | 1,064.50 | 1,066.50 | 1,042.50 | 1,045.50 | 1,045.50 | -1.97% | 1,043,866 |
| Oct 26, 2026 | 1,049.50 | 1,073.50 | 1,045.50 | 1,066.50 | 1,066.50 | 2.55% | 1,392,039 |
| Oct 23, 2026 | 1,084.00 | 1,087.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.32% | 2,521,574 |
| Oct 22, 2026 | 1,070.50 | 1,087.00 | 1,044.00 | 1,087.00 | 1,087.00 | 1.40% | 1,492,696 |
| Oct 21, 2026 | 1,094.00 | 1,101.50 | 1,068.00 | 1,072.00 | 1,072.00 | -2.37% | 1,416,471 |
| Oct 20, 2026 | 1,105.00 | 1,119.00 | 1,096.00 | 1,098.00 | 1,098.00 | -0.27% | 8,470,425 |
| Oct 19, 2026 | 1,092.00 | 1,106.00 | 1,070.00 | 1,101.00 | 1,101.00 | -0.14% | 1,094,004 |
| Oct 16, 2026 | 1,104.00 | 1,120.00 | 1,094.00 | 1,102.50 | 1,102.50 | 0.05% | 1,570,553 |
| Oct 15, 2026 | 1,082.50 | 1,102.00 | 1,060.50 | 1,102.00 | 1,102.00 | 2.61% | 4,480,285 |
| Oct 14, 2026 | 1,051.00 | 1,078.50 | 1,038.80 | 1,074.00 | 1,074.00 | 3.52% | 1,306,742 |
| Oct 13, 2026 | 1,039.50 | 1,060.50 | 1,033.50 | 1,037.50 | 1,037.50 | -0.62% | 1,480,874 |
| Oct 12, 2026 | 1,035.00 | 1,050.50 | 1,018.50 | 1,044.00 | 1,044.00 | 1.90% | 2,770,825 |
| Oct 9, 2026 | 1,020.50 | 1,034.00 | 1,014.50 | 1,024.50 | 1,024.50 | 1.74% | 955,363 |
| Oct 8, 2026 | 1,009.00 | 1,020.50 | 996.60 | 1,007.00 | 1,007.00 | -0.89% | 1,278,639 |
| Oct 7, 2026 | 1,023.50 | 1,034.50 | 1,003.50 | 1,016.00 | 1,016.00 | -1.50% | 1,232,810 |
| Oct 6, 2026 | 1,016.50 | 1,033.50 | 1,011.00 | 1,031.50 | 1,031.50 | 2.79% | 1,255,568 |
| Oct 5, 2026 | 1,016.50 | 1,024.00 | 994.50 | 1,003.50 | 1,003.50 | -0.69% | 1,669,970 |
| Oct 2, 2026 | 1,012.50 | 1,031.10 | 1,007.00 | 1,010.50 | 1,010.50 | -0.44% | 831,173 |
| Oct 1, 2026 | 1,017.00 | 1,029.00 | 1,002.50 | 1,015.00 | 1,015.00 | -0.49% | 2,624,629 |
| Sep 30, 2026 | 1,034.50 | 1,037.50 | 1,017.00 | 1,020.00 | 1,020.00 | -0.83% | 3,896,375 |
| Sep 29, 2026 | 1,029.00 | 1,043.50 | 1,021.00 | 1,028.50 | 1,028.50 | 0.49% | 2,003,477 |
| Sep 28, 2026 | 1,026.00 | 1,033.50 | 1,001.00 | 1,023.50 | 1,023.50 | 0.64% | 1,636,245 |
| Sep 25, 2026 | 1,033.00 | 1,038.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.73% | 3,498,179 |
| Sep 24, 2026 | 1,034.00 | 1,043.00 | 1,022.00 | 1,024.50 | 1,024.50 | -1.06% | 2,358,022 |
| Sep 23, 2026 | 1,033.00 | 1,055.50 | 1,024.70 | 1,035.50 | 1,035.50 | 1.12% | 2,166,380 |
| Sep 22, 2026 | 1,023.50 | 1,052.00 | 1,005.00 | 1,024.00 | 1,024.00 | -0.15% | 4,141,514 |
| 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% | 1,585,072 |
| Sep 16, 2026 | 978.60 | 1,011.00 | 953.40 | 1,009.00 | 1,009.00 | 3.21% | 3,507,199 |
| Sep 15, 2026 | 995.80 | 1,002.50 | 977.60 | 977.60 | 977.60 | -2.00% | 2,608,248 |
| Sep 14, 2026 | 1,014.00 | 1,023.00 | 993.60 | 997.60 | 997.60 | -2.00% | 1,631,952 |
| Sep 11, 2026 | 1,030.00 | 1,047.00 | 1,013.00 | 1,018.00 | 1,018.00 | -1.12% | 1,588,546 |
| Sep 10, 2026 | 1,031.50 | 1,043.00 | 1,022.00 | 1,029.50 | 1,029.50 | -0.53% | 1,370,244 |
| 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% | 1,192,265 |
| Sep 4, 2026 | 1,095.50 | 1,120.50 | 1,092.00 | 1,103.50 | 1,103.50 | 0.59% | 2,768,525 |
| Sep 3, 2026 | 1,073.50 | 1,106.50 | 1,046.00 | 1,097.00 | 1,097.00 | 2.00% | 2,864,769 |
| Sep 2, 2026 | 1,063.50 | 1,081.00 | 1,038.80 | 1,075.50 | 1,075.50 | 0.51% | 1,322,451 |