1. Share Prices

  2. Burberry Group PLC (BRBY)

1,213.00p+35.50 (+3.01%)04 Dec 2025, 18:57
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
Dec 4, 20251181.00p1228.00p1180.50p1213.00p1,267,005
Dec 3, 20251163.00p1186.50p1145.50p1177.50p2,226,859
Dec 2, 20251159.00p1179.00p1130.50p1161.00p1,847,709
Dec 1, 20251138.50p1166.00p1131.50p1166.00p1,375,397
Nov 28, 20251125.00p1151.86p1119.50p1139.50p717,483
Nov 27, 20251189.50p1193.50p1165.00p1173.50p980,895
Nov 26, 20251180.50p1203.50p1158.00p1197.50p956,081
Nov 25, 20251116.50p1179.50p1116.00p1168.50p1,786,114
Nov 24, 20251147.00p1147.00p1105.50p1116.00p1,453,352
Nov 21, 20251110.50p1147.50p1097.00p1121.00p1,438,027
Nov 20, 20251161.00p1167.00p1100.00p1132.50p3,105,433
Nov 19, 20251139.00p1165.50p1129.77p1152.00p1,050,036
Nov 18, 20251131.50p1153.00p1123.50p1145.00p1,626,845
Nov 17, 20251220.50p1229.50p1150.50p1151.48p2,332,305
Nov 14, 20251232.50p1265.00p1204.50p1232.00p1,790,723
Nov 13, 20251320.00p1360.00p1208.50p1228.00p2,836,306
Nov 12, 20251219.50p1268.00p1212.00p1253.50p1,517,144
Nov 11, 20251185.00p1205.50p1173.50p1205.00p2,496,798
Nov 10, 20251166.50p1199.00p1160.00p1182.50p3,118,244
Nov 7, 20251170.00p1179.50p1147.00p1147.00p873,648
Nov 6, 20251208.00p1218.00p1169.50p1169.50p1,080,865
Nov 5, 20251157.00p1210.50p1137.00p1205.00p844,432
Nov 4, 20251200.00p1209.00p1166.00p1168.50p2,363,887
Nov 3, 20251236.00p1242.00p1209.10p1219.50p579,837
Oct 31, 20251267.50p1275.00p1221.00p1237.50p1,780,542
Oct 30, 20251307.50p1309.00p1273.50p1280.00p734,891
Oct 28, 20251320.00p1327.50p1296.00p1300.00p1,418,082
Oct 24, 20251282.00p1319.00p1270.50p1296.50p884,862
Oct 23, 20251264.50p1312.00p1253.50p1275.50p1,357,855
Oct 22, 20251244.50p1263.00p1226.00p1242.00p1,229,678
Oct 21, 20251230.50p1256.50p1224.00p1256.50p1,210,412
Oct 20, 20251221.50p1233.57p1209.00p1233.50p645,697
Oct 17, 20251182.50p1220.55p1169.50p1215.00p792,711
Oct 16, 20251194.00p1203.50p1172.00p1196.00p893,760
Oct 14, 20251171.50p1182.50p1151.00p1161.00p955,289
Oct 13, 20251201.50p1231.50p1170.50p1182.50p975,223
Oct 10, 20251223.50p1245.50p1199.50p1199.50p701,954
Oct 9, 20251296.50p1301.50p1221.00p1223.00p2,419,035
Oct 8, 20251237.50p1266.25p1232.00p1265.00p1,072,464
Oct 7, 20251195.00p1247.00p1195.00p1238.50p2,161,833
Oct 6, 20251200.50p1215.50p1191.00p1202.00p546,994
Oct 3, 20251204.00p1221.00p1196.95p1213.50p674,253
Oct 2, 20251190.00p1207.22p1183.00p1203.50p980,059
Oct 1, 20251163.50p1205.00p1161.00p1183.00p808,317
Sep 30, 20251164.50p1181.00p1157.50p1168.00p1,483,653
Sep 29, 20251159.50p1184.00p1135.00p1172.50p866,179
Sep 26, 20251129.00p1152.50p1121.50p1148.50p903,131
Sep 25, 20251122.50p1142.50p1115.50p1121.50p812,674
Sep 24, 20251141.00p1143.00p1090.50p1123.50p2,310,482
Sep 23, 20251119.50p1151.00p1112.50p1143.00p1,682,641
12345
Showing 1 to 50 of 250

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.