Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

More On BRBY.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Burberry Group plc (BRBY.L)

-LSE
1,452.00 Down 12.00(0.82%) Jul 11
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 11, 20141,465.001,481.001,445.001,452.001,876,2001,452.00
Jul 10, 20141,500.001,500.001,437.001,464.007,683,8001,464.00
Jul 9, 20141,422.001,428.001,407.001,419.00907,5001,419.00
Jul 8, 20141,435.001,436.801,418.001,422.00883,6001,422.00
Jul 7, 20141,460.001,460.001,427.001,429.00896,9001,429.00
Jul 4, 20141,474.001,493.201,456.001,458.00476,5001,458.00
Jul 3, 20141,463.001,474.001,453.001,473.001,003,2001,473.00
Jul 2, 20141,466.001,476.201,450.001,460.00994,2001,460.00
Jul 2, 201423.200001 Dividend
Jul 1, 20141,483.001,486.001,455.541,479.001,009,1001,455.80
Jun 30, 20141,482.001,493.001,479.001,483.00905,4001,459.74
Jun 27, 20141,464.001,478.001,455.001,474.00776,3001,450.88
Jun 26, 20141,465.001,471.001,452.001,459.00898,3001,436.11
Jun 25, 20141,454.001,469.001,444.001,465.001,107,3001,442.02
Jun 24, 20141,461.001,465.001,451.001,456.00676,5001,433.16
Jun 23, 20141,460.001,462.001,442.001,459.00920,6001,436.11
Jun 20, 20141,452.001,466.001,446.001,455.001,155,1001,432.18
Jun 19, 20141,455.001,465.001,451.001,451.00756,8001,428.24
Jun 18, 20141,448.001,460.001,442.721,446.00808,5001,423.32
Jun 17, 20141,447.001,462.001,444.001,444.00865,4001,421.35
Jun 16, 20141,458.001,460.001,445.001,449.00910,2001,426.27
Jun 13, 20141,463.001,466.121,440.001,457.001,182,9001,434.15
Jun 12, 20141,470.001,473.001,460.001,468.00802,4001,444.97
Jun 11, 20141,472.001,476.001,456.001,469.00962,4001,445.96
Jun 10, 20141,485.001,485.001,458.001,470.001,638,5001,446.94
Jun 9, 20141,480.001,488.001,474.001,484.001,642,3001,460.72
Jun 6, 20141,491.001,495.001,472.001,479.001,714,6001,455.80
Jun 5, 20141,531.001,538.001,492.001,495.001,358,1001,471.55
Jun 4, 20141,535.001,539.001,522.001,534.00793,7001,509.94
Jun 3, 20141,540.001,543.001,530.001,532.00887,8001,507.97
Jun 2, 20141,538.001,544.001,532.001,540.00738,5001,515.84
May 30, 20141,529.001,539.001,525.001,533.00774,5001,508.95
May 29, 20141,523.001,538.001,522.001,534.00501,8001,509.94
May 28, 20141,529.001,529.001,508.001,521.00763,8001,497.14
May 27, 20141,507.001,534.511,507.001,529.00802,9001,505.02
May 26, 20141,503.001,503.001,503.001,503.0001,479.42
May 23, 20141,530.001,530.001,496.001,503.00948,3001,479.42
May 22, 20141,516.001,531.001,504.001,529.001,123,6001,505.02
May 21, 20141,509.001,542.001,499.001,518.001,615,9001,494.19
May 20, 20141,533.001,538.001,510.001,515.001,232,2001,491.24
May 19, 20141,537.001,542.001,525.001,530.00984,8001,506.00
May 16, 20141,528.001,533.001,520.001,532.00951,3001,507.97
May 15, 20141,519.001,536.001,517.001,526.001,079,9001,502.06
May 14, 20141,526.001,530.001,515.001,520.00682,1001,496.16
May 13, 20141,530.001,533.001,517.001,525.001,002,4001,501.08
May 12, 20141,517.001,530.001,506.001,526.005,174,4001,502.06
May 9, 20141,517.001,520.001,506.691,517.00849,2001,493.20
May 8, 20141,489.001,524.001,484.001,523.001,016,2001,499.11
May 7, 20141,485.001,492.001,479.001,484.00690,6001,460.72
May 6, 20141,488.001,498.001,475.001,488.00990,3001,464.66
May 5, 20141,492.001,492.001,492.001,492.0001,468.60
May 2, 20141,494.001,497.001,484.001,492.001,156,5001,468.60
May 1, 20141,485.001,498.001,462.001,495.00435,9001,471.55
Apr 30, 20141,458.001,486.001,450.001,485.001,177,5001,461.71
Apr 29, 20141,470.001,476.001,455.001,464.00842,2001,441.04
Apr 28, 20141,469.001,479.001,460.001,463.00806,8001,440.05
Apr 25, 20141,454.001,473.001,435.031,466.001,464,4001,443.00
Apr 24, 20141,431.001,455.001,423.001,454.001,501,7001,431.19
Apr 23, 20141,446.001,449.001,424.001,429.001,465,7001,406.58
Apr 22, 20141,439.001,456.001,437.001,444.00979,1001,421.35
Apr 21, 20141,440.001,440.001,440.001,440.0001,417.41
Apr 18, 20141,440.001,440.001,440.001,440.0001,417.41
Apr 17, 20141,460.001,460.001,432.001,440.002,291,9001,417.41
Apr 16, 20141,434.001,474.001,422.001,466.002,416,9001,443.00
Apr 15, 20141,438.001,458.001,421.001,422.002,292,8001,399.69
Apr 14, 20141,404.001,433.001,402.001,431.001,805,8001,408.55
Apr 11, 20141,393.001,416.001,388.001,413.001,341,8001,390.84
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.