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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,237	1,227	1,227	1,244.5	1,203	752,314
September 04, 2025	1,274.5	1,238	1,238	1,286	1,234.5	900,680
September 03, 2025	1,266	1,274.5	1,274.5	1,296.5	1,256.5	2.75M
September 02, 2025	1,253	1,257	1,257	1,268.5	1,236	2.09M
September 01, 2025	1,283	1,248	1,248	1,295.5	1,239.5	1.98M
August 29, 2025	1,312	1,283.5	1,283.5	1,322.5	1,282	1.33M
August 28, 2025	1,305	1,315	1,315	1,356.5	1,299.5	2.12M
August 27, 2025	1,265.5	1,305	1,305	1,317.5	1,265.25	2.05M
August 26, 2025	1,214	1,262	1,262	1,272.5	1,214	1.89M
August 22, 2025	1,176.5	1,223	1,223	1,228	1,175.5	929,937
August 21, 2025	1,206.5	1,189	1,189	1,218.5	1,180.5	583,216
August 20, 2025	1,165	1,211.5	1,211.5	1,211.5	1,157	1.25M
August 19, 2025	1,112.5	1,170	1,170	1,183.5	1,111.5	1.67M
August 18, 2025	1,106.5	1,113.5	1,113.5	1,115.5	1,097.5	622,567
August 15, 2025	1,113.5	1,100	1,100	1,126	1,098.5	1.93M
August 14, 2025	1,118.5	1,109	1,109	1,125.5	1,096.5	814,730
August 13, 2025	1,125.5	1,118.5	1,118.5	1,154	1,116.5	3.07M
August 12, 2025	1,154	1,125	1,125	1,164.5	1,108.5	2.7M
August 11, 2025	1,201.5	1,144	1,144	1,206	1,142.5	2.01M
August 08, 2025	1,232.5	1,192	1,192	1,240.5	1,184.5	1.8M
August 07, 2025	1,261	1,230	1,230	1,263.5	1,227.5	1.43M
August 06, 2025	1,283	1,261.5	1,261.5	1,291	1,261.5	1.28M
August 05, 2025	1,297	1,278.5	1,278.5	1,300	1,268.5	767,388
August 04, 2025	1,286	1,287.5	1,287.5	1,293	1,256.5	2.34M
August 01, 2025	1,284	1,284	1,284	1,298	1,260.5	1.16M
July 31, 2025	1,331.5	1,290.5	1,290.5	1,336.5	1,283	3.33M
July 30, 2025	1,334.5	1,337	1,337	1,360	1,328.5	950,263
July 29, 2025	1,368.5	1,335.5	1,335.5	1,374	1,327	1.58M
July 28, 2025	1,370	1,371.5	1,371.5	1,375	1,351.5	765,596
July 25, 2025	1,311	1,359.5	1,359.5	1,359.5	1,286	4.05M
July 24, 2025	1,342	1,335	1,335	1,372	1,329	1.27M
July 23, 2025	1,344	1,343.5	1,343.5	1,352.45	1,333.5	1.03M
July 22, 2025	1,300.5	1,333.5	1,333.5	1,343.5	1,293	791,667
July 21, 2025	1,319	1,306	1,306	1,324	1,276.5	1.28M
July 18, 2025	1,308.5	1,317.5	1,317.5	1,360.72	1,222.5	2.76M
July 17, 2025	1,230	1,248	1,248	1,281	1,215	1.32M
July 16, 2025	1,224	1,222.5	1,222.5	1,247.5	1,222.5	810,816
July 15, 2025	1,239	1,234.5	1,234.5	1,259.5	1,224	1.09M
July 14, 2025	1,210	1,235.5	1,235.5	1,235.5	1,194.5	673,583
July 11, 2025	1,209.5	1,218.5	1,218.5	1,226.5	1,188.5	636,614
July 10, 2025	1,211	1,221	1,221	1,222.5	1,193	918,075
July 09, 2025	1,231	1,204	1,204	1,242.5	1,191.5	1.99M
July 08, 2025	1,252.5	1,234	1,234	1,259.5	1,229	1.31M
July 07, 2025	1,261.5	1,256	1,256	1,264.5	1,208	670,758
July 04, 2025	1,252.5	1,263	1,263	1,264	1,229.5	3.1M
July 03, 2025	1,258	1,255	1,255	1,265.5	1,240	1.32M
July 02, 2025	1,220	1,258	1,258	1,258	1,200	1.83M
July 01, 2025	1,177.5	1,210	1,210	1,210	1,167	5.92M
June 30, 2025	1,156	1,182	1,182	1,199.5	1,143	1.58M
June 27, 2025	1,087	1,150	1,150	1,150	1,078.5	2.03M
June 26, 2025	1,066	1,074	1,074	1,086	1,051.5	1.67M
June 25, 2025	1,030	1,062.5	1,062.5	1,101	1,028	1.57M
June 24, 2025	1,019.5	1,014	1,014	1,037.5	1,008.5	1.29M
June 23, 2025	998.4	1,000	1,000	1,011.5	985	908,531
June 20, 2025	1,012.5	1,005	1,005	1,036.5	996.4	2.76M
June 19, 2025	1,032	1,006.5	1,006.5	1,050	1,000	1.81M
June 18, 2025	1,076.5	1,056	1,056	1,079	1,045	2.59M
June 17, 2025	1,102.5	1,075	1,075	1,126	1,063.5	1.43M
June 16, 2025	1,107.5	1,111	1,111	1,129	1,095.5	1.23M
June 13, 2025	1,093	1,099.5	1,099.5	1,104	1,075	766,035

Burberry Group plc (BRBY.L) LSE