Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,823.63 -53.42 (-0.68%) Bitcoin USD
64,833.27 +1,860.29 (+2.95%) CMC Crypto 200
1,335.91 +23.29 (+1.81%)
Burberry Group plc (BRBY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:13PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,117.50 | 1,120.84 | 1,103.50 | 1,115.00 | 1,115.00 | 446,474 |
| 18 Apr 2024 | 1,152.50 | 1,153.50 | 1,117.51 | 1,122.00 | 1,122.00 | 1,128,408 |
| 17 Apr 2024 | 1,140.00 | 1,167.00 | 1,139.50 | 1,146.00 | 1,146.00 | 2,248,964 |
| 16 Apr 2024 | 1,147.50 | 1,161.00 | 1,134.00 | 1,135.00 | 1,135.00 | 2,712,671 |
| 15 Apr 2024 | 1,166.00 | 1,191.76 | 1,160.00 | 1,165.50 | 1,165.50 | 928,993 |
| 12 Apr 2024 | 1,190.00 | 1,202.50 | 1,163.00 | 1,169.50 | 1,169.50 | 1,298,593 |
| 11 Apr 2024 | 1,196.50 | 1,203.50 | 1,180.00 | 1,190.00 | 1,190.00 | 1,268,432 |
| 10 Apr 2024 | 1,201.50 | 1,241.50 | 1,193.50 | 1,199.00 | 1,199.00 | 2,604,327 |
| 09 Apr 2024 | 1,184.50 | 1,209.00 | 1,172.50 | 1,188.50 | 1,188.50 | 2,684,068 |
| 08 Apr 2024 | 1,160.50 | 1,190.00 | 1,158.50 | 1,190.00 | 1,190.00 | 1,244,139 |
| 05 Apr 2024 | 1,164.50 | 1,168.50 | 1,151.50 | 1,159.50 | 1,159.50 | 3,681,938 |
| 04 Apr 2024 | 1,187.00 | 1,192.50 | 1,177.50 | 1,182.00 | 1,182.00 | 1,569,268 |
| 03 Apr 2024 | 1,201.00 | 1,201.00 | 1,167.50 | 1,185.50 | 1,185.50 | 3,441,722 |
| 02 Apr 2024 | 1,200.00 | 1,221.00 | 1,171.50 | 1,171.50 | 1,171.50 | 2,447,998 |
| 28 Mar 2024 | 1,228.00 | 1,244.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,728,566 |
| 27 Mar 2024 | 1,219.50 | 1,237.00 | 1,207.50 | 1,231.50 | 1,231.50 | 2,789,445 |
| 26 Mar 2024 | 1,184.50 | 1,222.50 | 1,183.50 | 1,219.00 | 1,219.00 | 2,170,176 |
| 25 Mar 2024 | 1,178.50 | 1,211.00 | 1,172.00 | 1,199.50 | 1,199.50 | 1,525,935 |
| 22 Mar 2024 | 1,184.50 | 1,206.00 | 1,176.00 | 1,183.50 | 1,183.50 | 1,368,917 |
| 21 Mar 2024 | 1,211.00 | 1,228.00 | 1,186.00 | 1,190.00 | 1,190.00 | 1,907,729 |
| 20 Mar 2024 | 1,172.00 | 1,201.00 | 1,156.00 | 1,189.50 | 1,189.50 | 3,504,818 |
| 19 Mar 2024 | 1,250.50 | 1,254.00 | 1,218.50 | 1,230.00 | 1,230.00 | 2,083,144 |
| 18 Mar 2024 | 1,273.50 | 1,285.50 | 1,249.50 | 1,256.00 | 1,256.00 | 1,642,320 |
| 15 Mar 2024 | 1,260.00 | 1,277.50 | 1,247.50 | 1,269.50 | 1,269.50 | 2,813,882 |
| 14 Mar 2024 | 1,267.00 | 1,300.48 | 1,257.00 | 1,260.00 | 1,260.00 | 1,311,879 |
| 13 Mar 2024 | 1,257.00 | 1,268.00 | 1,242.99 | 1,259.50 | 1,259.50 | 1,095,197 |
| 12 Mar 2024 | 1,259.00 | 1,266.01 | 1,245.50 | 1,257.50 | 1,257.50 | 2,093,872 |
| 11 Mar 2024 | 1,240.00 | 1,256.00 | 1,234.70 | 1,247.50 | 1,247.50 | 1,213,086 |
| 08 Mar 2024 | 1,256.00 | 1,264.50 | 1,241.47 | 1,258.00 | 1,258.00 | 1,092,423 |
| 07 Mar 2024 | 1,250.00 | 1,270.50 | 1,222.50 | 1,256.50 | 1,256.50 | 3,267,311 |
| 06 Mar 2024 | 1,260.50 | 1,291.50 | 1,256.50 | 1,269.00 | 1,269.00 | 1,578,326 |
| 05 Mar 2024 | 1,244.50 | 1,267.00 | 1,237.50 | 1,267.00 | 1,267.00 | 1,005,239 |
| 04 Mar 2024 | 1,280.50 | 1,282.79 | 1,252.50 | 1,256.00 | 1,256.00 | 1,418,264 |
| 01 Mar 2024 | 1,288.00 | 1,300.50 | 1,277.82 | 1,287.00 | 1,287.00 | 1,153,748 |
| 29 Feb 2024 | 1,282.00 | 1,295.00 | 1,272.50 | 1,285.00 | 1,285.00 | 2,989,810 |
| 28 Feb 2024 | 1,314.00 | 1,316.50 | 1,267.00 | 1,276.00 | 1,276.00 | 1,501,162 |
| 27 Feb 2024 | 1,287.00 | 1,337.00 | 1,280.00 | 1,311.50 | 1,311.50 | 2,203,616 |
| 26 Feb 2024 | 1,299.50 | 1,305.00 | 1,268.00 | 1,287.00 | 1,287.00 | 1,452,770 |
| 23 Feb 2024 | 1,310.50 | 1,323.50 | 1,300.50 | 1,304.00 | 1,304.00 | 2,335,609 |
| 22 Feb 2024 | 1,306.00 | 1,316.00 | 1,301.50 | 1,310.00 | 1,310.00 | 1,424,761 |
| 21 Feb 2024 | 1,312.50 | 1,330.00 | 1,307.50 | 1,307.50 | 1,307.50 | 1,262,099 |
| 20 Feb 2024 | 1,311.00 | 1,317.00 | 1,298.97 | 1,307.50 | 1,307.50 | 654,519 |
| 19 Feb 2024 | 1,324.50 | 1,329.00 | 1,304.00 | 1,319.50 | 1,319.50 | 1,505,106 |
| 16 Feb 2024 | 1,321.50 | 1,351.00 | 1,318.50 | 1,338.50 | 1,338.50 | 1,777,805 |
| 15 Feb 2024 | 1,310.00 | 1,331.50 | 1,306.73 | 1,314.00 | 1,314.00 | 973,907 |
| 14 Feb 2024 | 1,290.50 | 1,312.50 | 1,290.50 | 1,296.50 | 1,296.50 | 4,832,078 |
| 13 Feb 2024 | 1,335.00 | 1,337.00 | 1,288.00 | 1,298.00 | 1,298.00 | 1,482,150 |
| 12 Feb 2024 | 1,273.50 | 1,336.00 | 1,272.58 | 1,335.50 | 1,335.50 | 2,718,235 |
| 09 Feb 2024 | 1,302.00 | 1,304.50 | 1,257.50 | 1,271.00 | 1,271.00 | 3,046,524 |
| 08 Feb 2024 | 1,290.00 | 1,310.00 | 1,270.00 | 1,296.00 | 1,296.00 | 2,238,737 |
| 07 Feb 2024 | 1,308.00 | 1,321.50 | 1,284.82 | 1,292.50 | 1,292.50 | 1,411,888 |
| 06 Feb 2024 | 1,296.50 | 1,317.50 | 1,290.50 | 1,308.50 | 1,308.50 | 1,474,398 |
| 05 Feb 2024 | 1,298.00 | 1,320.00 | 1,290.50 | 1,290.50 | 1,290.50 | 1,199,675 |
| 02 Feb 2024 | 1,290.50 | 1,306.00 | 1,279.50 | 1,282.50 | 1,282.50 | 1,213,344 |
| 01 Feb 2024 | 1,295.50 | 1,306.00 | 1,280.50 | 1,284.00 | 1,284.00 | 871,972 |
| 31 Jan 2024 | 1,326.00 | 1,326.00 | 1,303.00 | 1,308.00 | 1,308.00 | 1,417,762 |
| 30 Jan 2024 | 1,348.50 | 1,349.00 | 1,320.00 | 1,324.00 | 1,324.00 | 1,917,707 |
| 29 Jan 2024 | 1,337.00 | 1,344.50 | 1,320.50 | 1,343.00 | 1,343.00 | 1,677,121 |
| 26 Jan 2024 | 1,308.50 | 1,351.00 | 1,296.50 | 1,341.50 | 1,341.50 | 4,013,541 |
| 25 Jan 2024 | 1,290.00 | 1,296.50 | 1,268.88 | 1,278.50 | 1,278.50 | 1,354,677 |
| 24 Jan 2024 | 1,263.50 | 1,290.50 | 1,252.21 | 1,290.50 | 1,290.50 | 3,092,715 |
| 23 Jan 2024 | 1,244.00 | 1,255.50 | 1,227.00 | 1,244.50 | 1,244.50 | 3,613,015 |
| 22 Jan 2024 | 1,245.00 | 1,254.00 | 1,227.00 | 1,244.50 | 1,244.50 | 2,859,598 |
| 19 Jan 2024 | 1,237.50 | 1,251.00 | 1,217.50 | 1,232.50 | 1,232.50 | 2,676,890 |
| 18 Jan 2024 | 1,266.50 | 1,277.00 | 1,223.00 | 1,230.00 | 1,230.00 | 2,813,155 |
| 17 Jan 2024 | 1,213.50 | 1,238.50 | 1,196.00 | 1,235.00 | 1,235.00 | 3,098,552 |
| 16 Jan 2024 | 1,208.50 | 1,239.00 | 1,204.00 | 1,227.00 | 1,227.00 | 2,653,895 |
| 15 Jan 2024 | 1,222.50 | 1,295.44 | 1,211.95 | 1,212.00 | 1,212.00 | 4,673,974 |
| 12 Jan 2024 | 1,168.50 | 1,301.08 | 1,162.50 | 1,285.50 | 1,285.50 | 7,047,209 |
| 11 Jan 2024 | 1,401.00 | 1,420.05 | 1,359.50 | 1,360.50 | 1,360.50 | 1,455,070 |
| 10 Jan 2024 | 1,385.00 | 1,403.00 | 1,384.00 | 1,403.00 | 1,403.00 | 2,249,232 |
| 09 Jan 2024 | 1,400.00 | 1,403.50 | 1,381.00 | 1,381.00 | 1,381.00 | 3,871,253 |
| 08 Jan 2024 | 1,374.50 | 1,391.50 | 1,364.50 | 1,391.50 | 1,391.50 | 1,137,493 |
| 05 Jan 2024 | 1,359.50 | 1,385.50 | 1,350.50 | 1,378.00 | 1,378.00 | 3,097,145 |
| 04 Jan 2024 | 1,353.50 | 1,362.50 | 1,348.00 | 1,359.50 | 1,359.50 | 1,383,815 |
| 03 Jan 2024 | 1,388.00 | 1,398.50 | 1,352.50 | 1,358.50 | 1,358.50 | 1,313,822 |
| 02 Jan 2024 | 1,420.00 | 1,421.16 | 1,397.00 | 1,400.00 | 1,400.00 | 1,063,294 |
| 29 Dec 2023 | 1,417.50 | 1,429.00 | 1,415.00 | 1,416.00 | 1,416.00 | 486,618 |
| 28 Dec 2023 | 1,421.50 | 1,435.50 | 1,405.50 | 1,411.50 | 1,411.50 | 598,648 |
| 27 Dec 2023 | 1,425.50 | 1,436.00 | 1,411.50 | 1,422.50 | 1,422.50 | 986,835 |
| 22 Dec 2023 | 1,424.00 | 1,443.50 | 1,420.50 | 1,420.50 | 1,420.50 | 1,766,618 |
| 21 Dec 2023 | 1,478.50 | 1,485.00 | 1,414.50 | 1,429.00 | 1,429.00 | 1,650,361 |
| 20 Dec 2023 | 1,476.50 | 1,503.00 | 1,466.00 | 1,491.50 | 1,491.50 | 4,208,827 |
| 19 Dec 2023 | 1,513.50 | 1,519.50 | 1,454.50 | 1,483.50 | 1,483.50 | 6,574,114 |
| 18 Dec 2023 | 1,530.00 | 1,535.00 | 1,513.00 | 1,514.50 | 1,514.50 | 2,310,026 |
| 15 Dec 2023 | 1,575.00 | 1,579.00 | 1,522.50 | 1,523.50 | 1,523.50 | 6,287,297 |
| 14 Dec 2023 | 1,517.50 | 1,569.00 | 1,484.50 | 1,569.00 | 1,569.00 | 2,185,185 |
| 14 Dec 2023 | 18.3 Dividend | |||||
| 13 Dec 2023 | 1,507.50 | 1,525.00 | 1,485.00 | 1,493.50 | 1,475.20 | 1,195,328 |
| 12 Dec 2023 | 1,502.50 | 1,521.50 | 1,500.00 | 1,513.00 | 1,494.46 | 3,826,694 |
| 11 Dec 2023 | 1,511.50 | 1,519.50 | 1,490.00 | 1,497.50 | 1,479.15 | 1,355,152 |
| 08 Dec 2023 | 1,490.50 | 1,528.00 | 1,472.00 | 1,518.50 | 1,499.89 | 1,735,334 |
| 07 Dec 2023 | 1,499.00 | 1,523.50 | 1,472.50 | 1,481.00 | 1,462.85 | 2,550,795 |
| 06 Dec 2023 | 1,476.00 | 1,516.00 | 1,465.50 | 1,514.00 | 1,495.45 | 2,732,300 |
| 05 Dec 2023 | 1,462.00 | 1,482.00 | 1,452.00 | 1,479.50 | 1,461.37 | 1,461,024 |
| 04 Dec 2023 | 1,491.50 | 1,516.00 | 1,459.50 | 1,468.50 | 1,450.51 | 2,473,745 |
| 01 Dec 2023 | 1,460.00 | 1,498.50 | 1,456.50 | 1,498.50 | 1,480.14 | 1,570,090 |
| 30 Nov 2023 | 1,447.50 | 1,469.50 | 1,435.50 | 1,463.50 | 1,445.57 | 4,832,344 |
| 29 Nov 2023 | 1,450.50 | 1,462.50 | 1,446.00 | 1,450.00 | 1,432.23 | 1,632,605 |
| 28 Nov 2023 | 1,490.00 | 1,492.50 | 1,448.01 | 1,454.00 | 1,436.18 | 2,387,243 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.