1. Share Prices

  2. Burberry Group PLC (BRBY)

1,297.50p-12.50 (-0.95%)16 Dec 2025, 17:02
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 15, 20251281.00p1331.00p1280.42p1310.00p1,302,562
Dec 12, 20251221.00p1283.00p1220.50p1272.50p1,712,147
Dec 11, 20251202.50p1225.50p1199.50p1218.00p781,710
Dec 10, 20251181.00p1203.50p1167.00p1194.50p1,167,629
Dec 9, 20251195.50p1213.00p1182.00p1195.00p966,551
Dec 8, 20251240.00p1245.50p1204.00p1204.00p891,567
Dec 5, 20251208.00p1256.00p1204.50p1230.50p1,712,440
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, 20251139.00p1165.50p1129.77p1152.00p1,099,655
Nov 18, 20251131.50p1153.00p1123.50p1145.00p1,626,845
Nov 17, 20251220.50p1229.50p1150.50p1150.50p2,426,046
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, 20251157.00p1210.50p1137.00p1205.00p928,437
Nov 4, 20251200.00p1209.00p1166.00p1168.50p2,363,887
Nov 3, 20251236.00p1242.00p1209.10p1215.00p619,412
Oct 31, 20251267.50p1275.00p1221.00p1237.50p1,780,542
Oct 30, 20251307.50p1309.00p1273.50p1280.00p734,891
Oct 29, 20251289.50p1306.00p1268.50p1306.00p930,138
Oct 28, 20251320.00p1327.50p1296.00p1300.00p1,418,082
Oct 27, 20251298.00p1333.00p1285.50p1325.50p3,118,236
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 15, 20251236.00p1252.50p1192.50p1200.00p1,454,368
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.