Burberry Group plc (LON:BRBY)
London
· Delayed Price · Currency is GBP · Price in GBX 1,061.00
-36.50 (-3.33%)
Mar 9, 2026, 4:53 PM GMT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,054.00 | 1,074.50 | 1,025.50 | 1,058.50 | - | -3.55% | 1,374,541 |
| Mar 6, 2026 | 1,107.50 | 1,120.00 | 1,084.00 | 1,097.50 | 1,097.50 | -0.36% | 1,243,056 |
| Mar 5, 2026 | 1,080.50 | 1,117.50 | 1,068.50 | 1,101.50 | 1,101.50 | 1.06% | 1,837,744 |
| Mar 4, 2026 | 1,082.50 | 1,094.00 | 1,055.50 | 1,090.00 | 1,090.00 | 1.54% | 2,815,855 |
| Mar 3, 2026 | 1,086.50 | 1,092.00 | 1,059.50 | 1,073.50 | 1,073.50 | -3.16% | 1,240,362 |
| Mar 2, 2026 | 1,112.50 | 1,127.00 | 1,087.50 | 1,108.50 | 1,108.50 | -4.69% | 1,057,797 |
| Feb 27, 2026 | 1,196.50 | 1,198.00 | 1,151.00 | 1,163.00 | 1,163.00 | -2.39% | 2,165,748 |
| Feb 26, 2026 | 1,194.50 | 1,221.50 | 1,181.00 | 1,191.50 | 1,191.50 | 0.46% | 1,187,482 |
| Feb 25, 2026 | 1,197.50 | 1,205.00 | 1,160.50 | 1,186.00 | 1,186.00 | -1.00% | 578,869 |
| Feb 24, 2026 | 1,229.00 | 1,229.50 | 1,197.50 | 1,198.00 | 1,198.00 | -1.80% | 700,986 |
| Feb 23, 2026 | 1,210.50 | 1,259.50 | 1,202.00 | 1,220.00 | 1,220.00 | 0.54% | 1,248,504 |
| Feb 20, 2026 | 1,200.00 | 1,232.00 | 1,192.50 | 1,213.50 | 1,213.50 | 3.32% | 1,690,863 |
| Feb 19, 2026 | 1,175.00 | 1,184.00 | 1,151.00 | 1,174.50 | 1,174.50 | -0.55% | 952,652 |
| Feb 18, 2026 | 1,183.00 | 1,193.00 | 1,165.50 | 1,181.00 | 1,181.00 | 0.47% | 966,169 |
| Feb 17, 2026 | 1,184.00 | 1,185.50 | 1,145.00 | 1,175.50 | 1,175.50 | -0.21% | 787,339 |
| Feb 16, 2026 | 1,197.00 | 1,212.50 | 1,177.50 | 1,178.00 | 1,178.00 | -1.46% | 549,577 |
| Feb 13, 2026 | 1,185.00 | 1,199.00 | 1,162.50 | 1,195.50 | 1,195.50 | -0.04% | 1,097,402 |
| Feb 12, 2026 | 1,213.50 | 1,232.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.62% | 738,860 |
| Feb 11, 2026 | 1,208.50 | 1,240.00 | 1,200.00 | 1,203.50 | 1,203.50 | -0.99% | 979,511 |
| Feb 10, 2026 | 1,201.00 | 1,231.50 | 1,189.00 | 1,215.50 | 1,215.50 | 3.40% | 1,621,467 |
| Feb 9, 2026 | 1,185.50 | 1,202.00 | 1,165.50 | 1,175.50 | 1,175.50 | -0.38% | 1,803,126 |
| Feb 6, 2026 | 1,122.00 | 1,182.50 | 1,106.50 | 1,180.00 | 1,180.00 | 5.17% | 2,445,650 |
| Feb 5, 2026 | 1,117.50 | 1,134.00 | 1,107.00 | 1,122.00 | 1,122.00 | 0.94% | 1,383,804 |
| Feb 4, 2026 | 1,079.50 | 1,116.50 | 1,070.50 | 1,111.50 | 1,111.50 | 3.59% | 1,045,952 |
| Feb 3, 2026 | 1,106.50 | 1,106.50 | 1,060.50 | 1,073.00 | 1,073.00 | -2.37% | 2,359,550 |
| Feb 2, 2026 | 1,094.00 | 1,110.50 | 1,092.50 | 1,099.00 | 1,099.00 | - | 2,882,946 |
| Jan 30, 2026 | 1,126.00 | 1,129.84 | 1,099.00 | 1,099.00 | 1,099.00 | -1.88% | 1,449,155 |
| Jan 29, 2026 | 1,114.00 | 1,123.50 | 1,097.50 | 1,120.00 | 1,120.00 | 0.45% | 1,422,003 |
| Jan 28, 2026 | 1,153.50 | 1,157.00 | 1,111.50 | 1,115.00 | 1,115.00 | -4.70% | 2,526,046 |
| Jan 27, 2026 | 1,194.00 | 1,201.50 | 1,163.50 | 1,170.00 | 1,170.00 | -0.30% | 1,073,662 |
| Jan 26, 2026 | 1,188.00 | 1,208.50 | 1,144.50 | 1,173.50 | 1,173.50 | -1.84% | 2,509,122 |
| Jan 23, 2026 | 1,249.50 | 1,262.50 | 1,192.00 | 1,195.50 | 1,195.50 | -6.20% | 1,410,985 |
| Jan 22, 2026 | 1,300.00 | 1,304.00 | 1,251.50 | 1,274.50 | 1,274.50 | -0.43% | 1,556,684 |
| Jan 21, 2026 | 1,289.50 | 1,303.00 | 1,248.50 | 1,280.00 | 1,280.00 | 5.00% | 2,511,313 |
| Jan 20, 2026 | 1,218.50 | 1,225.00 | 1,193.50 | 1,219.00 | 1,219.00 | -1.42% | 2,161,832 |
| Jan 19, 2026 | 1,250.00 | 1,263.50 | 1,217.50 | 1,236.50 | 1,236.50 | -2.79% | 1,231,913 |
| Jan 16, 2026 | 1,287.00 | 1,299.00 | 1,260.00 | 1,272.00 | 1,272.00 | -1.28% | 2,474,737 |
| Jan 15, 2026 | 1,350.00 | 1,360.00 | 1,270.50 | 1,288.50 | 1,288.50 | -3.16% | 1,688,100 |
| Jan 14, 2026 | 1,319.50 | 1,357.00 | 1,316.00 | 1,330.50 | 1,330.50 | 1.45% | 1,640,004 |
| Jan 13, 2026 | 1,309.50 | 1,327.00 | 1,299.50 | 1,311.50 | 1,311.50 | -0.11% | 1,304,642 |
| Jan 12, 2026 | 1,333.00 | 1,342.50 | 1,308.50 | 1,313.00 | 1,313.00 | -1.65% | 2,257,372 |
| Jan 9, 2026 | 1,350.50 | 1,365.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 1,425,560 |
| Jan 8, 2026 | 1,333.00 | 1,347.50 | 1,303.50 | 1,335.00 | 1,335.00 | -0.34% | 741,567 |
| Jan 7, 2026 | 1,362.00 | 1,362.00 | 1,287.00 | 1,339.50 | 1,339.50 | -1.51% | 1,623,083 |
| Jan 6, 2026 | 1,288.50 | 1,376.50 | 1,276.00 | 1,360.00 | 1,360.00 | 4.62% | 2,126,176 |
| Jan 5, 2026 | 1,322.00 | 1,343.50 | 1,252.50 | 1,300.00 | 1,300.00 | -1.25% | 998,842 |
| Jan 2, 2026 | 1,285.50 | 1,325.49 | 1,271.00 | 1,316.50 | 1,316.50 | 3.74% | 810,531 |
| Dec 31, 2025 | 1,273.00 | 1,281.00 | 1,267.50 | 1,269.00 | 1,269.00 | -0.70% | 314,884 |
| Dec 30, 2025 | 1,248.50 | 1,278.00 | 1,247.36 | 1,278.00 | 1,278.00 | 1.51% | 613,329 |
| Dec 29, 2025 | 1,251.00 | 1,275.00 | 1,239.00 | 1,259.00 | 1,259.00 | 0.52% | 529,877 |
| Dec 24, 2025 | 1,241.50 | 1,265.00 | 1,241.50 | 1,252.50 | 1,252.50 | -0.71% | 169,376 |
| Dec 23, 2025 | 1,268.00 | 1,275.50 | 1,257.00 | 1,261.50 | 1,261.50 | -1.25% | 594,863 |
| Dec 22, 2025 | 1,276.00 | 1,293.50 | 1,271.00 | 1,277.50 | 1,277.50 | -0.43% | 814,178 |
| Dec 19, 2025 | 1,280.50 | 1,311.54 | 1,265.50 | 1,283.00 | 1,283.00 | -1.08% | 2,530,693 |
| Dec 18, 2025 | 1,260.00 | 1,304.50 | 1,257.33 | 1,297.00 | 1,297.00 | 0.89% | 726,537 |
| Dec 17, 2025 | 1,302.00 | 1,305.00 | 1,274.50 | 1,285.50 | 1,285.50 | -0.92% | 1,443,986 |
| Dec 16, 2025 | 1,312.50 | 1,333.00 | 1,284.00 | 1,297.50 | 1,297.50 | -0.95% | 2,200,823 |
| Dec 15, 2025 | 1,281.00 | 1,331.00 | 1,281.00 | 1,310.00 | 1,310.00 | 2.95% | 1,302,537 |
| Dec 12, 2025 | 1,221.00 | 1,283.00 | 1,221.00 | 1,272.50 | 1,272.50 | 4.47% | 1,712,148 |
| Dec 11, 2025 | 1,202.50 | 1,225.50 | 1,199.50 | 1,218.00 | 1,218.00 | 1.97% | 781,703 |
| Dec 10, 2025 | 1,181.00 | 1,202.50 | 1,167.00 | 1,194.50 | 1,194.50 | -0.04% | 1,167,625 |
| Dec 9, 2025 | 1,195.50 | 1,213.00 | 1,182.00 | 1,195.00 | 1,195.00 | -0.75% | 966,551 |
| Dec 8, 2025 | 1,240.00 | 1,245.50 | 1,204.00 | 1,204.00 | 1,204.00 | -2.15% | 891,567 |
| 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 |