1. Share Prices

  2. Burberry Group PLC (BRBY)

1,287.50p+3.50 (+0.27%)04 Aug 2025, 19:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Burberry Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20251286.00p1293.00p1256.50p1287.50p2,342,300
Aug 1, 20251284.00p1298.00p1260.50p1284.00p1,160,566
Jul 31, 20251331.50p1336.50p1283.00p1290.50p3,325,347
Jul 30, 20251334.50p1360.00p1328.50p1337.00p950,263
Jul 29, 20251368.50p1374.00p1327.00p1335.50p1,583,020
Jul 28, 20251370.00p1375.00p1351.50p1371.50p765,596
Jul 25, 20251311.00p1366.00p1286.00p1366.00p4,626,906
Jul 24, 20251342.00p1372.00p1329.00p1335.00p1,274,458
Jul 23, 20251344.00p1352.45p1333.50p1343.50p1,029,555
Jul 22, 20251300.50p1343.50p1293.00p1333.50p791,667
Jul 21, 20251285.50p1324.00p1276.50p1306.00p1,283,331
Jul 18, 20251308.50p1360.72p1222.50p1317.50p2,760,924
Jul 17, 20251230.00p1281.00p1215.00p1248.00p1,320,896
Jul 16, 20251224.00p1247.50p1222.50p1222.50p810,816
Jul 15, 20251239.00p1259.50p1224.00p1234.50p1,087,307
Jul 14, 20251210.00p1235.50p1194.50p1235.50p673,583
Jul 11, 20251209.50p1226.50p1188.50p1218.50p1,318,864
Jul 10, 20251211.00p1222.50p1193.00p1221.00p918,075
Jul 9, 20251231.00p1242.50p1191.50p1204.00p1,994,374
Jul 8, 20251252.50p1259.50p1229.00p1234.00p1,313,419
Jul 7, 20251261.50p1264.50p1208.00p1256.00p670,758
Jul 4, 20251252.50p1264.00p1229.50p1263.00p3,098,394
Jul 3, 20251258.00p1265.50p1240.00p1255.00p1,318,977
Jul 2, 20251220.00p1258.00p1200.00p1258.00p1,826,598
Jul 1, 20251177.50p1210.00p1167.00p1210.00p5,919,643
Jun 30, 20251156.00p1199.50p1143.00p1182.00p1,576,470
Jun 27, 20251087.00p1150.00p1078.50p1150.00p2,033,660
Jun 26, 20251066.00p1086.00p1051.50p1074.00p1,669,666
Jun 25, 20251030.00p1101.00p1028.00p1062.50p1,567,533
Jun 24, 20251019.50p1037.50p1008.50p1014.00p1,294,521
Jun 23, 2025998.40p1011.50p985.00p1000.00p908,531
Jun 20, 20251012.50p1036.50p996.40p1005.00p2,758,616
Jun 19, 20251032.00p1050.00p1000.00p1006.50p1,806,918
Jun 18, 20251076.50p1079.00p1045.00p1056.00p2,430,477
Jun 17, 20251102.50p1126.00p1063.50p1075.00p1,433,325
Jun 16, 20251107.50p1129.00p1095.50p1111.00p1,232,360
Jun 13, 20251093.00p1104.00p1075.00p1099.50p766,062
Jun 12, 20251104.00p1135.50p1087.50p1123.50p838,271
Jun 11, 20251092.00p1117.50p1087.50p1104.50p1,308,499
Jun 10, 20251081.00p1100.00p1074.50p1085.50p1,337,250
Jun 9, 20251073.00p1098.00p1067.75p1076.00p796,444
Jun 6, 20251100.00p1114.00p1075.00p1077.50p622,775
Jun 5, 20251099.50p1129.00p1087.00p1109.00p1,228,746
Jun 4, 20251060.00p1099.00p1048.00p1092.50p2,218,562
Jun 3, 20251044.00p1055.50p1033.50p1054.00p707,508
Jun 2, 20251027.00p1052.50p1013.50p1045.00p989,849
May 30, 20251016.50p1039.67p1012.18p1035.00p1,791,231
May 29, 20251017.50p1047.50p1007.00p1012.00p1,020,548
May 28, 20251014.00p1019.00p999.20p1003.50p945,337
May 27, 2025982.80p1013.00p970.80p1013.00p2,665,373
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.