Burberry Group plc (LON:BRBY)
London
· Delayed Price · Currency is GBP · Price in GBX 1,230.50
+17.50 (1.44%)
At close: Dec 5, 2025
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,208.00 | 1,256.00 | 1,208.00 | 1,230.50 | 1,230.50 | 1.44% | 1,712,426 |
| Dec 4, 2025 | 1,181.00 | 1,228.00 | 1,180.50 | 1,213.00 | 1,213.00 | 3.01% | 1,267,006 |
| Dec 3, 2025 | 1,163.00 | 1,186.50 | 1,145.50 | 1,177.50 | 1,177.50 | 1.42% | 2,226,816 |
| Dec 2, 2025 | 1,159.00 | 1,179.00 | 1,130.50 | 1,161.00 | 1,161.00 | -0.43% | 1,847,700 |
| Dec 1, 2025 | 1,138.50 | 1,166.00 | 1,131.50 | 1,166.00 | 1,166.00 | 2.33% | 1,375,394 |
| Nov 28, 2025 | 1,125.00 | 1,151.86 | 1,119.50 | 1,139.50 | 1,139.50 | -2.90% | 717,483 |
| Nov 27, 2025 | 1,189.50 | 1,193.50 | 1,165.00 | 1,173.50 | 1,173.50 | -2.00% | 980,895 |
| Nov 26, 2025 | 1,180.50 | 1,203.50 | 1,158.00 | 1,197.50 | 1,197.50 | 2.48% | 956,073 |
| Nov 25, 2025 | 1,116.50 | 1,179.50 | 1,116.00 | 1,168.50 | 1,168.50 | 4.70% | 1,786,115 |
| Nov 24, 2025 | 1,147.00 | 1,147.00 | 1,105.50 | 1,116.00 | 1,116.00 | -0.45% | 1,453,353 |
| Nov 21, 2025 | 1,110.50 | 1,147.50 | 1,097.00 | 1,121.00 | 1,121.00 | -1.02% | 1,438,027 |
| Nov 20, 2025 | 1,161.00 | 1,167.00 | 1,100.00 | 1,132.50 | 1,132.50 | -1.69% | 3,105,433 |
| Nov 19, 2025 | 1,139.00 | 1,165.50 | 1,129.77 | 1,152.00 | 1,152.00 | 0.61% | 1,099,655 |
| Nov 18, 2025 | 1,131.50 | 1,153.00 | 1,123.50 | 1,145.00 | 1,145.00 | -0.48% | 1,626,846 |
| Nov 17, 2025 | 1,220.50 | 1,229.50 | 1,150.50 | 1,150.50 | 1,150.50 | -6.62% | 2,426,047 |
| Nov 14, 2025 | 1,232.50 | 1,265.00 | 1,204.50 | 1,232.00 | 1,232.00 | 0.33% | 1,790,723 |
| Nov 13, 2025 | 1,320.00 | 1,360.00 | 1,208.50 | 1,228.00 | 1,228.00 | -2.03% | 2,836,307 |
| Nov 12, 2025 | 1,219.50 | 1,268.00 | 1,212.00 | 1,253.50 | 1,253.50 | 4.02% | 1,517,145 |
| Nov 11, 2025 | 1,185.00 | 1,205.50 | 1,173.50 | 1,205.00 | 1,205.00 | 1.90% | 2,496,799 |
| Nov 10, 2025 | 1,166.50 | 1,199.00 | 1,160.00 | 1,182.50 | 1,182.50 | 3.10% | 3,118,244 |
| Nov 7, 2025 | 1,170.00 | 1,179.50 | 1,147.00 | 1,147.00 | 1,147.00 | -1.92% | 873,649 |
| Nov 6, 2025 | 1,208.00 | 1,218.00 | 1,169.50 | 1,169.50 | 1,169.50 | -2.95% | 1,080,866 |
| Nov 5, 2025 | 1,157.00 | 1,210.50 | 1,137.00 | 1,205.00 | 1,205.00 | 3.12% | 928,437 |
| Nov 4, 2025 | 1,200.00 | 1,209.00 | 1,166.00 | 1,168.50 | 1,168.50 | -3.83% | 2,363,887 |
| Nov 3, 2025 | 1,236.00 | 1,242.00 | 1,209.10 | 1,215.00 | 1,215.00 | -1.82% | 619,412 |
| Oct 31, 2025 | 1,267.50 | 1,275.00 | 1,221.00 | 1,237.50 | 1,237.50 | -3.32% | 1,780,542 |
| Oct 30, 2025 | 1,307.50 | 1,309.00 | 1,273.50 | 1,280.00 | 1,280.00 | -1.99% | 734,891 |
| Oct 29, 2025 | 1,289.50 | 1,306.00 | 1,268.50 | 1,306.00 | 1,306.00 | 0.46% | 930,139 |
| Oct 28, 2025 | 1,320.00 | 1,327.50 | 1,296.00 | 1,300.00 | 1,300.00 | -1.92% | 1,418,083 |
| Oct 27, 2025 | 1,298.00 | 1,333.00 | 1,285.50 | 1,325.50 | 1,325.50 | 2.24% | 3,118,236 |
| Oct 24, 2025 | 1,282.00 | 1,319.00 | 1,270.50 | 1,296.50 | 1,296.50 | 1.65% | 884,863 |
| Oct 23, 2025 | 1,264.50 | 1,312.00 | 1,253.50 | 1,275.50 | 1,275.50 | 2.70% | 1,357,855 |
| Oct 22, 2025 | 1,244.50 | 1,263.00 | 1,226.00 | 1,242.00 | 1,242.00 | -1.15% | 1,229,678 |
| Oct 21, 2025 | 1,230.50 | 1,256.50 | 1,224.00 | 1,256.50 | 1,256.50 | 1.86% | 1,210,412 |
| Oct 20, 2025 | 1,221.50 | 1,233.57 | 1,209.00 | 1,233.50 | 1,233.50 | 1.52% | 645,697 |
| Oct 17, 2025 | 1,182.50 | 1,220.55 | 1,169.50 | 1,215.00 | 1,215.00 | 1.59% | 792,712 |
| Oct 16, 2025 | 1,194.00 | 1,203.50 | 1,172.00 | 1,196.00 | 1,196.00 | -0.33% | 893,760 |
| Oct 15, 2025 | 1,236.00 | 1,252.50 | 1,192.50 | 1,200.00 | 1,200.00 | 3.36% | 1,454,368 |
| Oct 14, 2025 | 1,171.50 | 1,182.50 | 1,151.00 | 1,161.00 | 1,161.00 | -1.82% | 955,290 |
| Oct 13, 2025 | 1,201.50 | 1,231.50 | 1,170.50 | 1,182.50 | 1,182.50 | -1.42% | 975,224 |
| Oct 10, 2025 | 1,223.50 | 1,245.50 | 1,199.50 | 1,199.50 | 1,199.50 | -1.92% | 701,955 |
| Oct 9, 2025 | 1,296.50 | 1,301.50 | 1,221.00 | 1,223.00 | 1,223.00 | -3.32% | 2,419,036 |
| Oct 8, 2025 | 1,237.50 | 1,266.25 | 1,232.00 | 1,265.00 | 1,265.00 | 2.14% | 1,072,465 |
| Oct 7, 2025 | 1,195.00 | 1,247.00 | 1,195.00 | 1,238.50 | 1,238.50 | 3.04% | 2,161,834 |
| Oct 6, 2025 | 1,200.50 | 1,215.50 | 1,191.00 | 1,202.00 | 1,202.00 | -0.95% | 546,994 |
| Oct 3, 2025 | 1,204.00 | 1,221.00 | 1,196.95 | 1,213.50 | 1,213.50 | 0.83% | 674,253 |
| Oct 2, 2025 | 1,190.00 | 1,207.22 | 1,183.00 | 1,203.50 | 1,203.50 | 1.73% | 980,060 |
| Oct 1, 2025 | 1,163.50 | 1,205.00 | 1,161.00 | 1,183.00 | 1,183.00 | 1.28% | 808,318 |
| Sep 30, 2025 | 1,164.50 | 1,181.00 | 1,157.50 | 1,168.00 | 1,168.00 | -0.38% | 1,483,654 |
| Sep 29, 2025 | 1,159.50 | 1,184.00 | 1,135.00 | 1,172.50 | 1,172.50 | 2.09% | 866,180 |