Shares Magazine
726.80p-8.60 (-1.17%)02 May 2025, 17:34
Burberry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 744.40p | 747.40p | 723.80p | 726.80p | 1,478,974 |
| May 1, 2025 | 750.40p | 752.80p | 735.40p | 735.40p | 555,492 |
| Apr 30, 2025 | 744.00p | 753.00p | 722.00p | 723.60p | 2,468,610 |
| Apr 29, 2025 | 726.80p | 742.20p | 723.20p | 738.80p | 1,274,430 |
| Apr 28, 2025 | 708.00p | 727.80p | 706.80p | 727.80p | 1,860,919 |
| Apr 25, 2025 | 705.40p | 714.40p | 699.60p | 707.00p | 1,458,105 |
| Apr 24, 2025 | 695.00p | 701.20p | 675.00p | 701.20p | 2,688,875 |
| Apr 23, 2025 | 693.00p | 722.80p | 678.00p | 702.00p | 4,170,409 |
| Apr 22, 2025 | 664.80p | 679.60p | 641.00p | 679.60p | 1,153,069 |
| Apr 17, 2025 | 658.40p | 665.00p | 651.60p | 654.20p | 948,915 |
| Apr 16, 2025 | 650.60p | 670.40p | 647.40p | 662.40p | 837,371 |
| Apr 15, 2025 | 671.80p | 685.80p | 650.00p | 655.20p | 2,015,937 |
| Apr 14, 2025 | 696.20p | 705.40p | 678.80p | 686.40p | 1,182,270 |
| Apr 11, 2025 | 664.40p | 682.13p | 653.60p | 676.00p | 1,341,459 |
| Apr 10, 2025 | 715.00p | 741.81p | 657.60p | 661.00p | 4,008,526 |
| Apr 9, 2025 | 638.00p | 658.00p | 624.00p | 627.80p | 1,492,049 |
| Apr 8, 2025 | 658.80p | 685.20p | 631.21p | 665.20p | 3,924,911 |
| Apr 7, 2025 | 620.40p | 781.20p | 597.00p | 639.00p | 3,384,021 |
| Apr 4, 2025 | 689.20p | 706.00p | 639.80p | 660.80p | 3,040,842 |
| Apr 3, 2025 | 741.80p | 751.80p | 694.00p | 694.00p | 2,717,137 |
| Apr 2, 2025 | 752.40p | 771.20p | 751.20p | 771.20p | 1,086,247 |
| Apr 1, 2025 | 781.80p | 789.60p | 750.40p | 757.00p | 2,963,861 |
| Mar 31, 2025 | 795.60p | 799.20p | 762.40p | 771.80p | 1,391,557 |
| Mar 28, 2025 | 818.00p | 828.60p | 805.40p | 805.40p | 2,493,621 |
| Mar 27, 2025 | 787.40p | 834.80p | 785.00p | 825.60p | 2,704,923 |
| Mar 26, 2025 | 804.00p | 812.80p | 782.60p | 797.00p | 1,356,447 |
| Mar 25, 2025 | 833.60p | 852.40p | 813.00p | 813.00p | 3,918,819 |
| Mar 24, 2025 | 859.60p | 866.00p | 833.40p | 836.00p | 1,117,813 |
| Mar 21, 2025 | 875.00p | 898.80p | 850.20p | 853.00p | 4,094,378 |
| Mar 20, 2025 | 880.80p | 893.00p | 870.00p | 885.60p | 1,148,746 |
| Mar 19, 2025 | 902.00p | 906.40p | 874.40p | 882.80p | 1,314,099 |
| Mar 18, 2025 | 907.20p | 926.03p | 892.60p | 908.20p | 2,236,429 |
| Mar 17, 2025 | 957.00p | 962.60p | 907.80p | 907.80p | 2,322,405 |
| Mar 14, 2025 | 997.80p | 1003.50p | 935.80p | 948.20p | 1,917,221 |
| Mar 13, 2025 | 1013.50p | 1042.00p | 998.20p | 1000.00p | 1,283,304 |
| Mar 12, 2025 | 1037.00p | 1057.50p | 1007.00p | 1024.00p | 1,534,445 |
| Mar 11, 2025 | 1019.50p | 1043.50p | 1010.50p | 1036.50p | 1,510,900 |
| Mar 10, 2025 | 996.20p | 1011.00p | 992.80p | 1004.50p | 1,612,754 |
| Mar 7, 2025 | 1056.50p | 1058.50p | 984.20p | 997.60p | 1,880,322 |
| Mar 6, 2025 | 1090.00p | 1096.50p | 1053.00p | 1070.00p | 1,658,708 |
| Mar 5, 2025 | 1093.50p | 1118.50p | 1065.00p | 1079.00p | 1,411,748 |
| Mar 4, 2025 | 1090.00p | 1092.00p | 1059.00p | 1079.50p | 2,877,215 |
| Mar 3, 2025 | 1081.50p | 1128.50p | 1070.00p | 1108.00p | 4,394,143 |
| Feb 28, 2025 | 1082.00p | 1098.00p | 1064.50p | 1086.00p | 1,800,734 |
| Feb 27, 2025 | 1092.00p | 1115.50p | 1084.50p | 1095.50p | 995,448 |
| Feb 26, 2025 | 1050.50p | 1108.00p | 1041.50p | 1108.00p | 2,419,170 |
| Feb 25, 2025 | 1019.00p | 1040.50p | 1011.00p | 1027.50p | 2,152,000 |
| Feb 24, 2025 | 1058.00p | 1062.00p | 1006.50p | 1022.00p | 1,510,055 |
| Feb 21, 2025 | 1106.50p | 1108.50p | 1062.39p | 1063.00p | 2,080,306 |
| Feb 20, 2025 | 1110.00p | 1137.50p | 1097.00p | 1105.00p | 976,167 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.