Burberry Group plc - BRBY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,181	1,213	1,213	1,228	1,180.5	1.23M
December 03, 2025	1,163	1,177.5	1,177.5	1,186.5	1,145.5	2.23M
December 02, 2025	1,159	1,161	1,161	1,179	1,130.5	1.85M
December 01, 2025	1,138.5	1,166	1,166	1,166	1,131.5	1.38M
November 28, 2025	1,125	1,139.5	1,139.5	1,151.86	1,119.5	717,290
November 27, 2025	1,189.5	1,173.5	1,173.5	1,193.5	1,165	980,895
November 26, 2025	1,180.5	1,197.5	1,197.5	1,203.5	1,158	952,367
November 25, 2025	1,116.5	1,168.5	1,168.5	1,179.5	1,116	1.79M
November 24, 2025	1,147	1,116	1,116	1,147	1,105.5	1.45M
November 21, 2025	1,110.5	1,121	1,121	1,147.5	1,097	1.44M
November 20, 2025	1,161	1,132.5	1,132.5	1,167	1,100	3.11M
November 19, 2025	1,139	1,152	1,152	1,165.5	1,129.77	1.1M
November 18, 2025	1,131.5	1,145	1,145	1,153	1,123.5	1.63M
November 17, 2025	1,220.5	1,150.5	1,150.5	1,229.5	1,150.5	2.43M
November 14, 2025	1,232.5	1,232	1,232	1,265	1,204.5	1.79M
November 13, 2025	1,320	1,228	1,228	1,360	1,208.5	2.84M
November 12, 2025	1,219.5	1,253.5	1,253.5	1,268	1,212	1.52M
November 11, 2025	1,185	1,205	1,205	1,205.5	1,173.5	2.5M
November 10, 2025	1,166.5	1,182.5	1,182.5	1,199	1,160	3.12M
November 07, 2025	1,170	1,147	1,147	1,179.5	1,147	873,011
November 06, 2025	1,208	1,169.5	1,169.5	1,218	1,169.5	1.08M
November 05, 2025	1,157	1,205	1,205	1,210.5	1,137	928,437
November 04, 2025	1,200	1,168.5	1,168.5	1,209	1,166	2.58M
November 03, 2025	1,236	1,215	1,215	1,242	1,209.09	619,412
October 31, 2025	1,267.5	1,237.5	1,237.5	1,275	1,221	1.78M
October 30, 2025	1,307.5	1,280	1,280	1,309	1,273.5	734,891
October 29, 2025	1,289.5	1,306	1,306	1,306	1,268.5	930,138
October 28, 2025	1,320	1,300	1,300	1,327.5	1,296	1.65M
October 27, 2025	1,298	1,325.5	1,325.5	1,332.08	1,286	3.12M
October 24, 2025	1,282	1,296.5	1,296.5	1,319	1,270.5	884,017
October 23, 2025	1,264.5	1,275.5	1,275.5	1,312	1,253.5	1.36M
October 22, 2025	1,244.5	1,242	1,242	1,263	1,226	1.23M
October 21, 2025	1,230.5	1,256.5	1,256.5	1,256.5	1,224	1.21M
October 20, 2025	1,221.5	1,233.5	1,233.5	1,233.5	1,209	645,697
October 17, 2025	1,182.5	1,215	1,215	1,220.55	1,169.5	792,678
October 16, 2025	1,194	1,196	1,196	1,203.5	1,172	893,760
October 15, 2025	1,236	1,200	1,200	1,252.5	1,192.5	1.45M
October 14, 2025	1,171.5	1,161	1,161	1,182.5	1,151	955,289
October 13, 2025	1,201.5	1,182.5	1,182.5	1,230.5	1,170.5	975,223
October 10, 2025	1,223.5	1,199.5	1,199.5	1,245.5	1,199.5	701,954
October 09, 2025	1,296.5	1,223	1,223	1,301.5	1,221	2.42M
October 08, 2025	1,237.5	1,265	1,265	1,520.5	1,232	1.05M
October 07, 2025	1,195	1,238.5	1,238.5	1,247	1,195	2.16M
October 06, 2025	1,200.5	1,202	1,202	1,215.5	1,191	522,268
October 03, 2025	1,204	1,213.5	1,213.5	1,221	1,196.95	674,253
October 02, 2025	1,190	1,203.5	1,203.5	1,207.22	1,183.5	980,059
October 01, 2025	1,163.5	1,183	1,183	1,205	1,161	808,317
September 30, 2025	1,164.5	1,168	1,168	1,181	1,157.5	1.48M
September 29, 2025	1,159.5	1,172.5	1,172.5	1,184	1,135	866,179
September 26, 2025	1,129	1,148.5	1,148.5	1,152.5	1,121.5	903,116
September 25, 2025	1,122.5	1,121.5	1,121.5	1,142.5	1,115.5	812,674
September 24, 2025	1,141	1,123.5	1,123.5	1,143	1,090.5	2.31M
September 23, 2025	1,119.5	1,143	1,143	1,151	1,112.5	1.68M
September 22, 2025	1,129	1,121.5	1,121.5	1,144.5	1,109.5	1.45M
September 19, 2025	1,127.5	1,131.5	1,131.5	1,151.5	1,117.5	10.44M
September 18, 2025	1,106.5	1,140	1,140	1,162	1,097.5	1.06M
September 17, 2025	1,080	1,113	1,113	1,130	1,063.5	3.04M
September 16, 2025	1,075.5	1,068.5	1,068.5	1,095.5	1,067.5	2.92M
September 15, 2025	1,105	1,072	1,072	1,112	1,067	1.47M
September 12, 2025	1,123	1,105	1,105	1,136.5	1,086.5	2.4M

Burberry Group plc (BRBY.L) LSE