Shares Magazine
1,140.00p+27.00 (+2.43%)18 Sep 2025, 17:33
Burberry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 1080.00p | 1130.00p | 1063.50p | 1113.00p | 3,042,688 |
| Sep 16, 2025 | 1075.50p | 1095.50p | 1067.50p | 1068.50p | 2,924,132 |
| Sep 15, 2025 | 1105.00p | 1112.00p | 1067.00p | 1072.00p | 1,474,592 |
| Sep 12, 2025 | 1123.00p | 1136.50p | 1086.50p | 1105.00p | 2,398,152 |
| Sep 11, 2025 | 1182.00p | 1195.00p | 1135.50p | 1139.50p | 1,195,834 |
| Sep 10, 2025 | 1170.50p | 1197.00p | 1162.50p | 1172.50p | 2,294,788 |
| Sep 9, 2025 | 1276.00p | 1299.00p | 1152.50p | 1167.00p | 2,028,377 |
| Sep 8, 2025 | 1237.00p | 1273.50p | 1231.50p | 1272.00p | 723,534 |
| Sep 5, 2025 | 1237.00p | 1244.50p | 1203.00p | 1227.00p | 773,405 |
| Sep 4, 2025 | 1274.50p | 1286.00p | 1234.50p | 1238.00p | 900,680 |
| Sep 3, 2025 | 1266.00p | 1296.50p | 1256.50p | 1274.50p | 2,749,716 |
| Sep 2, 2025 | 1253.00p | 1269.00p | 1235.00p | 1257.00p | 2,088,673 |
| Sep 1, 2025 | 1283.00p | 1295.50p | 1239.50p | 1248.00p | 1,982,591 |
| Aug 29, 2025 | 1312.00p | 1322.50p | 1282.00p | 1283.50p | 1,333,883 |
| Aug 28, 2025 | 1305.00p | 1356.50p | 1299.50p | 1315.00p | 2,120,968 |
| Aug 27, 2025 | 1265.50p | 1317.50p | 1265.25p | 1305.00p | 2,047,417 |
| Aug 26, 2025 | 1214.00p | 1272.50p | 1214.00p | 1262.00p | 1,890,980 |
| Aug 22, 2025 | 1176.50p | 1228.00p | 1175.50p | 1223.00p | 929,937 |
| Aug 21, 2025 | 1206.50p | 1218.50p | 1180.50p | 1189.00p | 583,216 |
| Aug 20, 2025 | 1165.00p | 1211.50p | 1157.00p | 1211.50p | 1,272,299 |
| Aug 19, 2025 | 1112.50p | 1183.50p | 1111.50p | 1170.00p | 1,668,454 |
| Aug 18, 2025 | 1106.50p | 1115.50p | 1097.50p | 1113.50p | 622,567 |
| Aug 15, 2025 | 1113.50p | 1126.00p | 1098.50p | 1100.00p | 1,928,139 |
| Aug 14, 2025 | 1118.50p | 1125.50p | 1096.50p | 1109.00p | 814,730 |
| Aug 13, 2025 | 1125.50p | 1154.00p | 1116.50p | 1118.50p | 3,073,358 |
| Aug 12, 2025 | 1154.00p | 1164.50p | 1108.50p | 1125.00p | 2,695,413 |
| Aug 11, 2025 | 1201.50p | 1206.00p | 1142.50p | 1144.00p | 2,014,352 |
| Aug 8, 2025 | 1232.50p | 1240.50p | 1184.50p | 1192.00p | 1,795,265 |
| Aug 7, 2025 | 1261.00p | 1263.50p | 1227.50p | 1230.00p | 1,426,001 |
| Aug 6, 2025 | 1283.00p | 1291.00p | 1261.50p | 1261.50p | 1,279,700 |
| Aug 5, 2025 | 1297.00p | 1300.00p | 1268.50p | 1278.50p | 767,388 |
| Aug 4, 2025 | 1286.00p | 1293.00p | 1256.50p | 1287.50p | 2,342,300 |
| Aug 1, 2025 | 1284.00p | 1298.00p | 1260.50p | 1284.00p | 1,160,566 |
| Jul 31, 2025 | 1331.50p | 1336.50p | 1283.00p | 1290.50p | 3,325,347 |
| Jul 30, 2025 | 1334.50p | 1360.00p | 1328.50p | 1337.00p | 950,263 |
| Jul 29, 2025 | 1368.50p | 1374.00p | 1327.00p | 1335.50p | 1,583,020 |
| Jul 28, 2025 | 1370.00p | 1375.00p | 1351.50p | 1371.50p | 765,596 |
| Jul 25, 2025 | 1311.00p | 1366.00p | 1286.00p | 1366.00p | 4,626,906 |
| Jul 24, 2025 | 1342.00p | 1372.00p | 1329.00p | 1335.00p | 1,274,458 |
| Jul 23, 2025 | 1344.00p | 1352.45p | 1333.50p | 1343.50p | 1,029,555 |
| Jul 22, 2025 | 1300.50p | 1343.50p | 1293.00p | 1333.50p | 791,667 |
| Jul 21, 2025 | 1285.50p | 1324.00p | 1276.50p | 1306.00p | 1,283,331 |
| Jul 18, 2025 | 1308.50p | 1360.72p | 1222.50p | 1317.50p | 2,760,924 |
| Jul 17, 2025 | 1230.00p | 1281.00p | 1215.00p | 1248.00p | 1,320,896 |
| Jul 16, 2025 | 1224.00p | 1247.50p | 1222.50p | 1222.50p | 810,816 |
| Jul 15, 2025 | 1239.00p | 1259.50p | 1224.00p | 1234.50p | 1,087,307 |
| Jul 14, 2025 | 1210.00p | 1235.50p | 1194.50p | 1235.50p | 673,583 |
| Jul 11, 2025 | 1209.50p | 1226.50p | 1188.50p | 1218.50p | 1,318,864 |
| Jul 10, 2025 | 1211.00p | 1222.50p | 1193.00p | 1221.00p | 918,075 |
| Jul 9, 2025 | 1231.00p | 1242.50p | 1191.50p | 1204.00p | 1,994,374 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 140.00 | 12.00 |
| Renishaw PLC | 3,515.00 | 10.02 |
| Auction Technology Group PLC | 348.00 | 6.10 |
| Molten Ventures PLC | 372.00 | 5.68 |
| Kier Group PLC | 215.50 | 4.87 |
| Croda International PLC | 2,701.00 | 4.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 193.00 | -15.50 |
| C&C Group PLC | 154.20 | -4.58 |
| Endeavour Mining PLC | 2,692.00 | -3.93 |
| Hochschild Mining PLC | 300.80 | -3.77 |
| Watches Of Switzerland Group PLC | 353.40 | -3.76 |
| Next PLC | 11,575.00 | -3.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.