Burberry Group plc (LON:BRBY)
London
· Delayed Price · Currency is GBP · Price in GBX 1,158.50
+10.00 (0.87%)
Sep 29, 2025, 1:44 PM BST
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,129.00 | 1,152.50 | 1,121.50 | 1,148.50 | 1,148.50 | 2.41% | 903,116 |
| Sep 25, 2025 | 1,122.50 | 1,142.50 | 1,115.50 | 1,121.50 | 1,121.50 | -0.18% | 812,674 |
| Sep 24, 2025 | 1,141.00 | 1,143.00 | 1,090.50 | 1,123.50 | 1,123.50 | -1.71% | 2,310,482 |
| Sep 23, 2025 | 1,119.50 | 1,151.00 | 1,112.50 | 1,143.00 | 1,143.00 | 1.92% | 1,682,641 |
| Sep 22, 2025 | 1,129.00 | 1,144.50 | 1,109.50 | 1,121.50 | 1,121.50 | -0.88% | 1,445,095 |
| Sep 19, 2025 | 1,127.50 | 1,151.50 | 1,117.50 | 1,131.50 | 1,131.50 | -0.75% | 10,570,823 |
| Sep 18, 2025 | 1,106.50 | 1,162.00 | 1,097.50 | 1,140.00 | 1,140.00 | 2.43% | 1,060,039 |
| Sep 17, 2025 | 1,080.00 | 1,130.00 | 1,063.50 | 1,113.00 | 1,113.00 | 4.16% | 3,042,688 |
| Sep 16, 2025 | 1,075.50 | 1,095.50 | 1,067.50 | 1,068.50 | 1,068.50 | -0.33% | 2,924,132 |
| Sep 15, 2025 | 1,105.00 | 1,112.00 | 1,067.00 | 1,072.00 | 1,072.00 | -2.99% | 1,474,592 |
| Sep 12, 2025 | 1,123.00 | 1,136.50 | 1,086.50 | 1,105.00 | 1,105.00 | -3.03% | 2,398,152 |
| Sep 11, 2025 | 1,182.00 | 1,195.00 | 1,135.50 | 1,139.50 | 1,139.50 | -2.81% | 1,195,834 |
| Sep 10, 2025 | 1,170.50 | 1,197.00 | 1,162.50 | 1,172.50 | 1,172.50 | 0.47% | 2,294,788 |
| Sep 9, 2025 | 1,276.00 | 1,299.00 | 1,152.50 | 1,167.00 | 1,167.00 | -8.25% | 2,028,377 |
| Sep 8, 2025 | 1,237.00 | 1,273.50 | 1,231.50 | 1,272.00 | 1,272.00 | 3.67% | 723,534 |
| Sep 5, 2025 | 1,237.00 | 1,244.50 | 1,203.00 | 1,227.00 | 1,227.00 | -0.89% | 773,405 |
| Sep 4, 2025 | 1,274.50 | 1,286.00 | 1,234.50 | 1,238.00 | 1,238.00 | -2.86% | 900,680 |
| Sep 3, 2025 | 1,266.00 | 1,296.50 | 1,256.50 | 1,274.50 | 1,274.50 | 1.39% | 2,749,716 |
| Sep 2, 2025 | 1,253.00 | 1,268.50 | 1,236.00 | 1,257.00 | 1,257.00 | 0.72% | 2,088,673 |
| Sep 1, 2025 | 1,283.00 | 1,295.50 | 1,239.50 | 1,248.00 | 1,248.00 | -2.77% | 1,982,591 |
| Aug 29, 2025 | 1,312.00 | 1,322.50 | 1,282.00 | 1,283.50 | 1,283.50 | -2.40% | 1,333,883 |
| Aug 28, 2025 | 1,305.00 | 1,356.50 | 1,299.50 | 1,315.00 | 1,315.00 | 0.77% | 2,120,968 |
| Aug 27, 2025 | 1,265.50 | 1,317.50 | 1,265.25 | 1,305.00 | 1,305.00 | 3.41% | 2,047,417 |
| Aug 26, 2025 | 1,214.00 | 1,272.50 | 1,214.00 | 1,262.00 | 1,262.00 | 3.19% | 1,890,980 |
| Aug 22, 2025 | 1,176.50 | 1,228.00 | 1,175.50 | 1,223.00 | 1,223.00 | 2.86% | 929,937 |
| Aug 21, 2025 | 1,206.50 | 1,218.50 | 1,180.50 | 1,189.00 | 1,189.00 | -1.86% | 583,216 |
| Aug 20, 2025 | 1,165.00 | 1,211.50 | 1,157.00 | 1,211.50 | 1,211.50 | 3.55% | 1,272,299 |
| Aug 19, 2025 | 1,112.50 | 1,183.50 | 1,111.50 | 1,170.00 | 1,170.00 | 5.07% | 1,668,454 |
| Aug 18, 2025 | 1,106.50 | 1,115.50 | 1,097.50 | 1,113.50 | 1,113.50 | 1.23% | 622,567 |
| Aug 15, 2025 | 1,113.50 | 1,126.00 | 1,098.50 | 1,100.00 | 1,100.00 | -0.81% | 1,928,139 |
| Aug 14, 2025 | 1,118.50 | 1,125.50 | 1,096.50 | 1,109.00 | 1,109.00 | -0.85% | 814,730 |
| Aug 13, 2025 | 1,125.50 | 1,154.00 | 1,116.50 | 1,118.50 | 1,118.50 | -0.58% | 3,073,358 |
| Aug 12, 2025 | 1,154.00 | 1,164.50 | 1,108.50 | 1,125.00 | 1,125.00 | -1.66% | 2,695,413 |
| Aug 11, 2025 | 1,201.50 | 1,206.00 | 1,142.50 | 1,144.00 | 1,144.00 | -4.03% | 2,014,352 |
| Aug 8, 2025 | 1,232.50 | 1,240.50 | 1,184.50 | 1,192.00 | 1,192.00 | -3.09% | 1,795,265 |
| Aug 7, 2025 | 1,261.00 | 1,263.50 | 1,227.50 | 1,230.00 | 1,230.00 | -2.50% | 1,426,001 |
| Aug 6, 2025 | 1,283.00 | 1,291.00 | 1,261.50 | 1,261.50 | 1,261.50 | -1.33% | 1,279,700 |
| Aug 5, 2025 | 1,297.00 | 1,300.00 | 1,268.50 | 1,278.50 | 1,278.50 | -0.70% | 767,388 |
| Aug 4, 2025 | 1,286.00 | 1,293.00 | 1,256.50 | 1,287.50 | 1,287.50 | 0.27% | 2,342,300 |
| Aug 1, 2025 | 1,284.00 | 1,298.00 | 1,260.50 | 1,284.00 | 1,284.00 | -0.50% | 1,160,566 |
| Jul 31, 2025 | 1,331.50 | 1,336.50 | 1,283.00 | 1,290.50 | 1,290.50 | -3.48% | 3,325,347 |
| Jul 30, 2025 | 1,334.50 | 1,360.00 | 1,328.50 | 1,337.00 | 1,337.00 | 0.11% | 950,263 |
| Jul 29, 2025 | 1,368.50 | 1,374.00 | 1,327.00 | 1,335.50 | 1,335.50 | -2.62% | 1,583,020 |
| Jul 28, 2025 | 1,370.00 | 1,375.00 | 1,351.50 | 1,371.50 | 1,371.50 | 0.40% | 765,596 |
| Jul 25, 2025 | 1,311.00 | 1,366.00 | 1,286.00 | 1,366.00 | 1,366.00 | 2.32% | 4,626,906 |
| Jul 24, 2025 | 1,342.00 | 1,372.00 | 1,329.00 | 1,335.00 | 1,335.00 | -0.63% | 1,274,458 |
| Jul 23, 2025 | 1,344.00 | 1,352.45 | 1,333.50 | 1,343.50 | 1,343.50 | 0.75% | 1,029,555 |
| Jul 22, 2025 | 1,300.50 | 1,343.50 | 1,293.00 | 1,333.50 | 1,333.50 | 2.11% | 791,667 |
| Jul 21, 2025 | 1,319.00 | 1,324.00 | 1,276.50 | 1,306.00 | 1,306.00 | -0.87% | 1,283,335 |
| Jul 18, 2025 | 1,308.50 | 1,360.72 | 1,222.50 | 1,317.50 | 1,317.50 | 5.57% | 2,760,924 |