Burberry Group Plc (BB2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.795 | -6.82989690722 | 11.64 | 12.305 | 10.825 | 4564 | 11.80562333 | DE |
| 4 | -1.31 | -10.7774578363 | 12.155 | 12.765 | 10.825 | 4004 | 12.04341966 | DE |
| 12 | -3.165 | -22.591006424 | 14.01 | 14.535 | 10.825 | 4270 | 12.88715037 | DE |
| 26 | -6.195 | -36.3556338028 | 17.04 | 17.04 | 10.825 | 4480 | 14.22130942 | DE |
| 52 | -14.905 | -57.8834951456 | 25.75 | 26.2 | 10.825 | 3268 | 14.9770398 | DE |
| 156 | -14.905 | -57.8834951456 | 25.75 | 26.2 | 10.825 | 3268 | 14.9770398 | DE |
| 260 | -14.905 | -57.8834951456 | 25.75 | 26.2 | 10.825 | 3268 | 14.9770398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 10.94 | -0.82 | -6.97 | 11.135 | 11.245 | 10.825 | 14278 |
| 1719433620 | 11.76 | 0.02 | 0.17 | 12.005 | 12.005 | 11.495 | 5603 |
| 1719347160 | 11.74 | -0.56 | -4.51 | 12.245 | 12.28 | 11.715 | 1849 |
| 1719260820 | 12.295 | 0.48 | 4.02 | 11.815 | 12.305 | 11.61 | 4224 |
| 1719001620 | 11.82 | 0.23 | 2.03 | 11.37 | 11.925 | 11.37 | 3271 |
| 1718915160 | 11.585 | -0.03 | -0.22 | 11.64 | 11.755 | 11.5 | 7874 |
| 1718828820 | 11.61 | -0.21 | -1.78 | 11.82 | 11.82 | 11.61 | 930 |
| 1718742360 | 11.82 | -0.08 | -0.63 | 11.81 | 12.02 | 11.57 | 7273 |
| 1718656020 | 11.895 | 0 | 0.04 | 12.1 | 12.1 | 11.515 | 9766 |
| 1718396820 | 11.89 | -0.61 | -4.84 | 12.52 | 12.595 | 11.705 | 7896 |
| 1718310420 | 12.495 | 0.03 | 0.24 | 12.6 | 12.6 | 12.4 | 440 |
| 1718224020 | 12.465 | 0.24 | 2.00 | 12.1 | 12.755 | 12.05 | 1057 |
| 1718137620 | 12.22 | -0.06 | -0.45 | 12.2 | 12.265 | 12.005 | 9350 |
| 1718051220 | 12.275 | -0.18 | -1.41 | 12.435 | 12.44 | 12.205 | 4006 |
| 1717792020 | 12.45 | 0 | 0.04 | 12.44 | 12.45 | 12.205 | 1993 |
| 1717705620 | 12.445 | 0.08 | 0.65 | 12.4 | 12.52 | 12.205 | 1302 |
| 1717619220 | 12.365 | -0.05 | -0.40 | 12.2 | 12.48 | 12.2 | 2484 |
| 1717532820 | 12.415 | 0.01 | 0.08 | 12.605 | 12.605 | 12.275 | 1723 |
| 1717446420 | 12.405 | -0.07 | -0.56 | 12.625 | 12.765 | 12.185 | 5501 |
| 1717187220 | 12.475 | -0.09 | -0.68 | 12.35 | 12.475 | 12.215 | 2489 |
| 1717100820 | 12.56 | 0.22 | 1.74 | 12.155 | 12.56 | 12.155 | 2856 |
| 1717014420 | 12.345 | -0.07 | -0.56 | 12.365 | 12.365 | 12.025 | 4767 |
| 1716928020 | 12.415 | 0.02 | 0.16 | 12.395 | 12.66 | 12.18 | 11092 |
| 1716841560 | 12.395 | -0.02 | -0.16 | 12.18 | 12.425 | 12.18 | 3237 |
| 1716582420 | 12.415 | -0.09 | -0.68 | 12.58 | 12.58 | 12.135 | 4331 |
| 1716496020 | 12.5 | 0.19 | 1.50 | 12.285 | 12.56 | 12.24 | 5937 |
| 1716409620 | 12.315 | -0.3 | -2.34 | 12.69 | 12.695 | 12.255 | 5168 |
| 1716323160 | 12.61 | -0.16 | -1.25 | 12.68 | 12.725 | 12.405 | 3324 |
| 1716236760 | 12.77 | -0.25 | -1.88 | 13.17 | 13.17 | 12.65 | 12340 |
| 1715977620 | 13.015 | -0.37 | -2.73 | 13.435 | 13.775 | 13 | 5163 |
| 1715891220 | 13.38 | 0.16 | 1.21 | 13.285 | 13.46 | 12.81 | 13412 |
| 1715804820 | 13.22 | -1.02 | -7.16 | 14.27 | 14.27 | 13.18 | 19735 |
| 1715718420 | 14.24 | 0.48 | 3.45 | 13.515 | 14.285 | 13.515 | 1787 |
| 1715631960 | 13.765 | -0.35 | -2.45 | 14.235 | 14.235 | 13.51 | 4505 |
| 1715372820 | 14.11 | 0.38 | 2.73 | 13.755 | 14.12 | 13.665 | 2637 |
| 1715286420 | 13.735 | 0.14 | 0.99 | 13.565 | 13.735 | 13.455 | 795 |
| 1715200020 | 13.6 | 0 | 0.00 | 13.59 | 13.64 | 13.37 | 3891 |
| 1715113620 | 13.6 | -0.73 | -5.09 | 14.26 | 14.5 | 13.51 | 4241 |
| 1715027220 | 14.33 | 0.34 | 2.39 | 13.995 | 14.335 | 13.905 | 3458 |
| 1714768020 | 13.995 | 0.49 | 3.63 | 13.84 | 14.085 | 13.84 | 1750 |
| 1714681560 | 13.505 | -0.24 | -1.71 | 13.6 | 13.705 | 13.505 | 8698 |
| 1714508820 | 13.74 | -0.1 | -0.72 | 13.855 | 13.915 | 13.53 | 2624 |
| 1714422420 | 13.84 | 0.09 | 0.65 | 13.815 | 13.88 | 13.64 | 3250 |
| 1714163220 | 13.75 | 0.53 | 3.97 | 13.6 | 13.975 | 13.515 | 2973 |
| 1714076820 | 13.225 | -0.3 | -2.22 | 13.2 | 13.61 | 13.2 | 1328 |
| 1713990420 | 13.525 | -0.24 | -1.74 | 13.65 | 13.815 | 13.255 | 7496 |
| 1713903960 | 13.765 | -0.01 | -0.04 | 13.63 | 13.765 | 13.43 | 1790 |
| 1713817560 | 13.77 | 0.4 | 2.99 | 13.555 | 13.77 | 13.4 | 5207 |
| 1713558420 | 13.37 | -0.02 | -0.11 | 13.24 | 13.38 | 12.94 | 3484 |
| 1713472020 | 13.385 | -0.12 | -0.89 | 13.715 | 13.715 | 13.175 | 3381 |
| 1713385620 | 13.505 | -0.06 | -0.41 | 13.78 | 13.865 | 13.505 | 442 |
| 1713299220 | 13.56 | -0.3 | -2.16 | 13.71 | 13.86 | 13.505 | 6694 |
| 1713212820 | 13.86 | 0.23 | 1.65 | 13.99 | 13.99 | 13.63 | 1835 |
| 1712953620 | 13.635 | -0.64 | -4.48 | 14.275 | 14.285 | 13.635 | 4710 |
| 1712867220 | 14.275 | 0.01 | 0.04 | 14.31 | 14.31 | 14.005 | 746 |
| 1712780760 | 14.27 | 0.1 | 0.71 | 14.535 | 14.535 | 14.27 | 1395 |
| 1712694360 | 14.17 | 0.02 | 0.11 | 14.095 | 14.32 | 13.89 | 2324 |
| 1712607960 | 14.155 | 0.53 | 3.89 | 13.81 | 14.155 | 13.605 | 1603 |
| 1712348820 | 13.625 | -0.34 | -2.43 | 13.97 | 13.97 | 13.57 | 1804 |
| 1712262360 | 13.965 | 0.19 | 1.38 | 14.01 | 14.05 | 13.725 | 975 |
| 1712175960 | 13.775 | -0.21 | -1.50 | 14.005 | 14.005 | 13.68 | 2658 |
| 1712089560 | 13.985 | -0.42 | -2.88 | 14.375 | 14.495 | 13.98 | 5414 |
| 1711661160 | 14.4 | -0.14 | -0.96 | 14.6 | 14.6 | 14.34 | 4621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
