Dow Down0.18% Nasdaq Up0.39%

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
1,455.00 Up 21.00(1.46%) 11:37AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 2, 20141,437.001,457.001,437.001,455.001,667,9001,455.00
Sep 1, 20141,417.001,442.001,417.001,434.00823,8001,434.00
Aug 29, 20141,429.001,433.001,413.001,421.001,859,9001,421.00
Aug 28, 20141,433.001,439.001,424.071,427.001,202,2001,427.00
Aug 27, 20141,431.001,437.001,423.001,434.001,932,1001,434.00
Aug 26, 20141,442.001,444.001,426.001,430.002,273,5001,430.00
Aug 25, 20141,429.001,429.001,429.001,429.0001,429.00
Aug 22, 20141,448.001,451.001,427.001,429.001,638,5001,429.00
Aug 21, 20141,453.001,462.001,439.001,442.001,045,2001,442.00
Aug 20, 20141,473.001,474.001,444.001,449.001,219,7001,449.00
Aug 19, 20141,474.001,481.001,459.001,470.001,117,7001,470.00
Aug 18, 20141,466.001,483.001,463.001,471.00682,7001,471.00
Aug 15, 20141,454.001,473.001,452.001,459.001,301,5001,459.00
Aug 14, 20141,449.001,452.001,440.001,448.001,049,2001,448.00
Aug 13, 20141,460.001,466.001,452.001,457.00853,6001,457.00
Aug 12, 20141,446.001,456.001,446.001,453.00815,4001,453.00
Aug 11, 20141,442.001,458.001,440.501,451.00959,1001,451.00
Aug 8, 20141,408.001,435.001,402.001,434.001,461,4001,434.00
Aug 7, 20141,415.001,423.001,408.001,410.00895,5001,410.00
Aug 6, 20141,415.001,422.001,405.001,420.001,080,8001,420.00
Aug 5, 20141,410.001,423.001,405.001,419.00800,0001,419.00
Aug 4, 20141,414.001,416.281,403.001,410.001,063,4001,410.00
Aug 1, 20141,415.001,419.001,402.001,411.001,443,1001,411.00
Jul 31, 20141,411.001,421.001,411.001,414.002,118,6001,414.00
Jul 30, 20141,423.001,425.751,414.001,416.001,002,6001,416.00
Jul 29, 20141,420.001,436.001,420.001,425.001,078,3001,425.00
Jul 28, 20141,421.001,427.001,417.001,421.00818,1001,421.00
Jul 25, 20141,421.001,424.001,404.001,420.001,127,9001,420.00
Jul 24, 20141,448.001,448.001,430.001,443.00902,5001,443.00
Jul 23, 20141,439.001,449.831,435.201,446.00690,5001,446.00
Jul 22, 20141,451.001,451.001,430.001,444.00883,4001,444.00
Jul 21, 20141,456.001,456.001,433.001,444.00464,0001,444.00
Jul 18, 20141,440.001,454.001,418.001,453.001,184,6001,453.00
Jul 17, 20141,426.001,441.001,413.001,435.00993,1001,435.00
Jul 16, 20141,417.001,430.001,396.001,427.001,165,3001,427.00
Jul 15, 20141,433.001,434.001,410.001,412.001,182,9001,412.00
Jul 14, 20141,455.001,456.001,428.001,438.001,381,5001,438.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.