1. Share Prices

  2. Burberry Group PLC (BRBY)

1,122.00p-24.00 (-2.09%)18 Apr 2024, 18:28
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
Apr 17, 20241140.00p1167.00p1139.50p1146.00p2,248,964
Apr 16, 20241147.50p1161.00p1134.00p1135.00p2,712,671
Apr 15, 20241166.00p1191.76p1160.00p1165.50p928,993
Apr 12, 20241190.00p1202.50p1163.00p1169.50p1,298,593
Apr 11, 20241196.50p1203.50p1180.00p1190.00p1,268,432
Apr 10, 20241201.50p1241.50p1193.50p1199.00p2,604,327
Apr 9, 20241184.50p1209.00p1172.50p1188.50p2,684,068
Apr 8, 20241160.50p1190.00p1158.50p1190.00p1,244,139
Apr 5, 20241164.50p1168.50p1151.50p1159.50p3,681,938
Apr 4, 20241187.00p1192.50p1177.50p1182.00p1,569,268
Apr 3, 20241201.00p1201.00p1167.50p1185.50p3,441,722
Apr 2, 20241200.00p1221.00p1171.50p1171.50p2,447,998
Mar 28, 20241228.00p1244.00p1213.00p1213.00p1,728,566
Mar 27, 20241219.50p1237.00p1207.50p1231.50p2,789,445
Mar 26, 20241184.50p1222.50p1183.50p1219.00p2,170,176
Mar 25, 20241178.50p1211.00p1172.00p1199.50p1,525,935
Mar 22, 20241184.50p1206.00p1176.00p1183.50p1,368,917
Mar 21, 20241211.00p1228.00p1186.00p1190.00p1,907,729
Mar 20, 20241172.00p1201.00p1156.00p1189.50p3,504,818
Mar 19, 20241250.50p1254.00p1218.50p1230.00p2,083,144
Mar 18, 20241273.50p1285.50p1249.50p1256.00p1,642,320
Mar 15, 20241260.00p1277.50p1247.50p1269.50p2,813,882
Mar 14, 20241267.00p1300.48p1257.00p1260.00p1,311,879
Mar 13, 20241257.00p1268.00p1242.99p1259.50p1,095,197
Mar 12, 20241259.00p1266.01p1245.50p1257.50p2,093,872
Mar 11, 20241240.00p1256.00p1234.70p1247.50p1,213,086
Mar 8, 20241256.00p1264.50p1241.47p1258.00p1,092,423
Mar 7, 20241250.00p1270.50p1222.50p1256.50p3,267,311
Mar 6, 20241260.50p1291.50p1256.50p1269.00p1,578,326
Mar 5, 20241244.50p1267.00p1237.50p1267.00p1,005,239
Mar 4, 20241280.50p1282.79p1252.50p1256.00p1,418,264
Mar 1, 20241288.00p1300.50p1277.83p1287.00p1,153,748
Feb 29, 20241282.00p1295.00p1272.50p1285.00p2,989,810
Feb 28, 20241314.00p1316.50p1267.00p1276.00p1,501,162
Feb 27, 20241287.00p1337.00p1280.00p1311.50p2,203,616
Feb 26, 20241299.50p1305.00p1268.00p1287.00p1,452,770
Feb 23, 20241310.50p1323.50p1300.50p1304.00p2,335,609
Feb 22, 20241306.00p1316.00p1301.50p1310.00p1,424,761
Feb 21, 20241312.50p1330.00p1307.50p1307.50p1,262,099
Feb 20, 20241311.00p1317.00p1298.97p1307.50p654,519
Feb 19, 20241324.50p1329.00p1304.00p1319.50p1,505,106
Feb 16, 20241321.50p1351.00p1318.50p1338.50p1,777,805
Feb 15, 20241310.00p1331.50p1306.73p1314.00p973,907
Feb 14, 20241290.50p1312.50p1290.50p1296.50p4,832,078
Feb 13, 20241335.00p1337.00p1288.00p1298.00p1,482,150
Feb 12, 20241273.50p1336.00p1272.58p1335.50p2,718,235
Feb 9, 20241302.00p1304.50p1257.50p1271.00p3,046,524
Feb 8, 20241290.00p1310.00p1270.00p1296.00p2,238,737
Feb 7, 20241308.00p1321.50p1284.82p1292.50p1,411,888
Feb 6, 20241296.50p1317.50p1290.50p1308.50p1,474,398
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.4629.73
Wizz Air Holdings PLC2,118.006.59
Wood Group (John) PLC149.944.71
International Consolidated Airlines Group S.A.167.614.30
Dr. Martens PLC69.854.25
Spire Healthcare Group PLC248.003.98

Fallers

CompanyPrice% Chg
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Games Workshop Group PLC9,595.00-3.37