1. Share Prices

  2. Burberry Group PLC (BRBY)

1,167.00p-105.00 (-8.25%)09 Sep 2025, 18:00
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
Sep 8, 20251237.00p1273.50p1231.50p1272.00p723,534
Sep 5, 20251237.00p1244.50p1203.00p1227.00p773,405
Sep 4, 20251274.50p1286.00p1234.50p1238.00p900,680
Sep 3, 20251266.00p1296.50p1256.50p1274.50p2,749,716
Sep 2, 20251253.00p1269.00p1235.00p1257.00p2,088,673
Sep 1, 20251283.00p1295.50p1239.50p1248.00p1,982,591
Aug 29, 20251312.00p1322.50p1282.00p1283.50p1,333,883
Aug 28, 20251305.00p1356.50p1299.50p1315.00p2,120,968
Aug 27, 20251265.50p1317.50p1265.25p1305.00p2,047,417
Aug 26, 20251214.00p1272.50p1214.00p1262.00p1,890,980
Aug 22, 20251176.50p1228.00p1175.50p1223.00p929,937
Aug 21, 20251206.50p1218.50p1180.50p1189.00p583,216
Aug 20, 20251165.00p1211.50p1157.00p1211.50p1,272,299
Aug 19, 20251112.50p1183.50p1111.50p1170.00p1,668,454
Aug 18, 20251106.50p1115.50p1097.50p1113.50p622,567
Aug 15, 20251113.50p1126.00p1098.50p1100.00p1,928,139
Aug 14, 20251118.50p1125.50p1096.50p1109.00p814,730
Aug 13, 20251125.50p1154.00p1116.50p1118.50p3,073,358
Aug 12, 20251154.00p1164.50p1108.50p1125.00p2,695,413
Aug 11, 20251201.50p1206.00p1142.50p1144.00p2,014,352
Aug 8, 20251232.50p1240.50p1184.50p1192.00p1,795,265
Aug 7, 20251261.00p1263.50p1227.50p1230.00p1,426,001
Aug 6, 20251283.00p1291.00p1261.50p1261.50p1,279,700
Aug 5, 20251297.00p1300.00p1268.50p1278.50p767,388
Aug 4, 20251286.00p1293.00p1256.50p1287.50p2,342,300
Aug 1, 20251284.00p1298.00p1260.50p1284.00p1,160,566
Jul 31, 20251331.50p1336.50p1283.00p1290.50p3,325,347
Jul 30, 20251334.50p1360.00p1328.50p1337.00p950,263
Jul 29, 20251368.50p1374.00p1327.00p1335.50p1,583,020
Jul 28, 20251370.00p1375.00p1351.50p1371.50p765,596
Jul 25, 20251311.00p1366.00p1286.00p1366.00p4,626,906
Jul 24, 20251342.00p1372.00p1329.00p1335.00p1,274,458
Jul 23, 20251344.00p1352.45p1333.50p1343.50p1,029,555
Jul 22, 20251300.50p1343.50p1293.00p1333.50p791,667
Jul 21, 20251285.50p1324.00p1276.50p1306.00p1,283,331
Jul 18, 20251308.50p1360.72p1222.50p1317.50p2,760,924
Jul 17, 20251230.00p1281.00p1215.00p1248.00p1,320,896
Jul 16, 20251224.00p1247.50p1222.50p1222.50p810,816
Jul 15, 20251239.00p1259.50p1224.00p1234.50p1,087,307
Jul 14, 20251210.00p1235.50p1194.50p1235.50p673,583
Jul 11, 20251209.50p1226.50p1188.50p1218.50p1,318,864
Jul 10, 20251211.00p1222.50p1193.00p1221.00p918,075
Jul 9, 20251231.00p1242.50p1191.50p1204.00p1,994,374
Jul 8, 20251252.50p1259.50p1229.00p1234.00p1,313,419
Jul 7, 20251261.50p1264.50p1208.00p1256.00p670,758
Jul 4, 20251252.50p1264.00p1229.50p1263.00p3,098,394
Jul 3, 20251258.00p1265.50p1240.00p1255.00p1,318,977
Jul 2, 20251220.00p1258.00p1200.00p1258.00p1,826,598
Jul 1, 20251177.50p1210.00p1167.00p1210.00p5,919,643
Jun 30, 20251156.00p1199.50p1143.00p1182.00p1,576,470
123456
Showing 1 to 50 of 252

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.