Skip to main content
Burberry Group plc (LON:BRBY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,230.50
+17.50 (1.44%)
At close: Dec 5, 2025

Burberry Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,208.001,256.001,208.001,230.501,230.501.44%1,712,426
Dec 4, 20251,181.001,228.001,180.501,213.001,213.003.01%1,267,006
Dec 3, 20251,163.001,186.501,145.501,177.501,177.501.42%2,226,816
Dec 2, 20251,159.001,179.001,130.501,161.001,161.00-0.43%1,847,700
Dec 1, 20251,138.501,166.001,131.501,166.001,166.002.33%1,375,394
Nov 28, 20251,125.001,151.861,119.501,139.501,139.50-2.90%717,483
Nov 27, 20251,189.501,193.501,165.001,173.501,173.50-2.00%980,895
Nov 26, 20251,180.501,203.501,158.001,197.501,197.502.48%956,073
Nov 25, 20251,116.501,179.501,116.001,168.501,168.504.70%1,786,115
Nov 24, 20251,147.001,147.001,105.501,116.001,116.00-0.45%1,453,353
Nov 21, 20251,110.501,147.501,097.001,121.001,121.00-1.02%1,438,027
Nov 20, 20251,161.001,167.001,100.001,132.501,132.50-1.69%3,105,433
Nov 19, 20251,139.001,165.501,129.771,152.001,152.000.61%1,099,655
Nov 18, 20251,131.501,153.001,123.501,145.001,145.00-0.48%1,626,846
Nov 17, 20251,220.501,229.501,150.501,150.501,150.50-6.62%2,426,047
Nov 14, 20251,232.501,265.001,204.501,232.001,232.000.33%1,790,723
Nov 13, 20251,320.001,360.001,208.501,228.001,228.00-2.03%2,836,307
Nov 12, 20251,219.501,268.001,212.001,253.501,253.504.02%1,517,145
Nov 11, 20251,185.001,205.501,173.501,205.001,205.001.90%2,496,799
Nov 10, 20251,166.501,199.001,160.001,182.501,182.503.10%3,118,244
Nov 7, 20251,170.001,179.501,147.001,147.001,147.00-1.92%873,649
Nov 6, 20251,208.001,218.001,169.501,169.501,169.50-2.95%1,080,866
Nov 5, 20251,157.001,210.501,137.001,205.001,205.003.12%928,437
Nov 4, 20251,200.001,209.001,166.001,168.501,168.50-3.83%2,363,887
Nov 3, 20251,236.001,242.001,209.101,215.001,215.00-1.82%619,412
Oct 31, 20251,267.501,275.001,221.001,237.501,237.50-3.32%1,780,542
Oct 30, 20251,307.501,309.001,273.501,280.001,280.00-1.99%734,891
Oct 29, 20251,289.501,306.001,268.501,306.001,306.000.46%930,139
Oct 28, 20251,320.001,327.501,296.001,300.001,300.00-1.92%1,418,083
Oct 27, 20251,298.001,333.001,285.501,325.501,325.502.24%3,118,236
Oct 24, 20251,282.001,319.001,270.501,296.501,296.501.65%884,863
Oct 23, 20251,264.501,312.001,253.501,275.501,275.502.70%1,357,855
Oct 22, 20251,244.501,263.001,226.001,242.001,242.00-1.15%1,229,678
Oct 21, 20251,230.501,256.501,224.001,256.501,256.501.86%1,210,412
Oct 20, 20251,221.501,233.571,209.001,233.501,233.501.52%645,697
Oct 17, 20251,182.501,220.551,169.501,215.001,215.001.59%792,712
Oct 16, 20251,194.001,203.501,172.001,196.001,196.00-0.33%893,760
Oct 15, 20251,236.001,252.501,192.501,200.001,200.003.36%1,454,368
Oct 14, 20251,171.501,182.501,151.001,161.001,161.00-1.82%955,290
Oct 13, 20251,201.501,231.501,170.501,182.501,182.50-1.42%975,224
Oct 10, 20251,223.501,245.501,199.501,199.501,199.50-1.92%701,955
Oct 9, 20251,296.501,301.501,221.001,223.001,223.00-3.32%2,419,036
Oct 8, 20251,237.501,266.251,232.001,265.001,265.002.14%1,072,465
Oct 7, 20251,195.001,247.001,195.001,238.501,238.503.04%2,161,834
Oct 6, 20251,200.501,215.501,191.001,202.001,202.00-0.95%546,994
Oct 3, 20251,204.001,221.001,196.951,213.501,213.500.83%674,253
Oct 2, 20251,190.001,207.221,183.001,203.501,203.501.73%980,060
Oct 1, 20251,163.501,205.001,161.001,183.001,183.001.28%808,318
Sep 30, 20251,164.501,181.001,157.501,168.001,168.00-0.38%1,483,654
Sep 29, 20251,159.501,184.001,135.001,172.501,172.502.09%866,180
Sep 26, 20251,129.001,152.501,121.501,148.501,148.502.41%903,132
Sep 25, 20251,122.501,142.501,115.501,121.501,121.50-0.18%812,675
Sep 24, 20251,141.001,143.001,090.501,123.501,123.50-1.71%2,310,483
Sep 23, 20251,119.501,151.001,112.501,143.001,143.001.92%1,682,642
Sep 22, 20251,129.001,146.001,109.501,121.501,121.50-0.88%1,445,095
Sep 19, 20251,127.501,151.501,117.501,131.501,131.50-0.75%10,570,820
Sep 18, 20251,106.501,162.001,097.501,140.001,140.002.43%1,060,040
Sep 17, 20251,080.001,130.001,063.501,113.001,113.004.16%3,042,689
Sep 16, 20251,075.501,095.501,067.501,068.501,068.50-0.33%2,924,132
Sep 15, 20251,105.001,112.001,067.001,072.001,072.00-2.99%1,474,592
Sep 12, 20251,123.001,136.501,086.501,105.001,105.00-3.03%2,398,152
Sep 11, 20251,182.001,195.001,135.501,139.501,139.50-2.81%1,195,835
Sep 10, 20251,170.501,197.001,162.501,172.501,172.500.47%2,294,789
Sep 9, 20251,276.001,299.001,152.501,167.001,167.00-8.25%2,028,377
Sep 8, 20251,237.001,273.501,231.501,272.001,272.003.67%723,534
Sep 5, 20251,237.001,244.501,203.001,227.001,227.00-0.89%773,406
Sep 4, 20251,274.501,286.001,234.501,238.001,238.00-2.86%900,681
Sep 3, 20251,266.001,296.501,256.501,274.501,274.501.39%2,749,716
Sep 2, 20251,253.001,269.001,235.001,257.001,257.000.72%2,088,673
Sep 1, 20251,283.001,295.501,239.501,248.001,248.00-2.77%1,982,592
Aug 29, 20251,312.001,322.501,282.001,283.501,283.50-2.40%1,333,884
Aug 28, 20251,305.001,356.501,299.501,315.001,315.000.77%2,120,968
Aug 27, 20251,265.501,317.501,265.251,305.001,305.003.41%2,047,417
Aug 26, 20251,214.001,272.501,214.001,262.001,262.003.19%1,890,980
Aug 22, 20251,176.501,228.001,175.501,223.001,223.002.86%929,938
Aug 21, 20251,206.501,218.501,180.501,189.001,189.00-1.86%583,217
Aug 20, 20251,165.001,211.501,157.001,211.501,211.503.55%1,272,300
Aug 19, 20251,112.501,183.501,111.501,170.001,170.005.07%1,668,454
Aug 18, 20251,106.501,115.501,097.501,113.501,113.501.23%622,568
Aug 15, 20251,113.501,126.001,098.501,100.001,100.00-0.81%1,928,139
Aug 14, 20251,118.501,125.501,096.501,109.001,109.00-0.85%814,731
Aug 13, 20251,125.501,154.001,116.501,118.501,118.50-0.58%3,073,359
Aug 12, 20251,154.001,164.501,108.501,125.001,125.00-1.66%2,695,414
Aug 11, 20251,201.501,206.001,142.501,144.001,144.00-4.03%2,014,352
Aug 8, 20251,232.501,240.501,184.501,192.001,192.00-3.09%1,795,266
Aug 7, 20251,261.001,263.501,227.501,230.001,230.00-2.50%1,426,001
Aug 6, 20251,283.001,291.001,261.501,261.501,261.50-1.33%1,279,701
Aug 5, 20251,297.001,300.001,268.501,278.501,278.50-0.70%767,388
Aug 4, 20251,286.001,293.001,256.501,287.501,287.500.27%2,342,301
Aug 1, 20251,284.001,298.001,260.501,284.001,284.00-0.50%1,160,566
Jul 31, 20251,331.501,336.501,283.001,290.501,290.50-3.48%3,325,347
Jul 30, 20251,334.501,360.001,328.501,337.001,337.000.11%950,264
Jul 29, 20251,368.501,374.001,327.001,335.501,335.50-2.62%1,583,021
Jul 28, 20251,370.001,375.001,351.501,371.501,371.500.40%765,597
Jul 25, 20251,311.001,366.001,286.001,366.001,366.002.32%4,626,906
Jul 24, 20251,342.001,372.001,329.001,335.001,335.00-0.63%1,274,458
Jul 23, 20251,344.001,352.451,333.501,343.501,343.500.75%1,029,555
Jul 22, 20251,300.501,343.501,293.001,333.501,333.502.11%791,667
Jul 21, 20251,319.001,324.001,276.501,306.001,306.00-0.87%1,283,331
Jul 18, 20251,308.501,360.721,222.501,317.501,317.505.57%2,760,925