Burberry Group Plc (BRBY)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.4 | -5.42281879195 | 745 | 756.8 | 697.6 | 2882386 | 720.68679205 | DE |
| 4 | -220.2 | -23.8105536332 | 924.8 | 937 | 690 | 2792479 | 798.83396804 | DE |
| 12 | -438.4 | -38.3552055993 | 1143 | 1214.5 | 690 | 2497063 | 952.98462043 | DE |
| 26 | -585.4 | -45.3798449612 | 1290 | 1351 | 690 | 2033543 | 1077.96516946 | DE |
| 52 | -1490.4 | -67.8997722096 | 2195 | 2275 | 690 | 1920986 | 1380.40176168 | DE |
| 156 | -1384.4 | -66.2709430349 | 2089 | 2656 | 690 | 1555925 | 1724.4468696 | DE |
| 260 | -1553.4 | -68.7953941541 | 2258 | 2656 | 690 | 1518933 | 1745.19708259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 704.6 | -14.8 | -2.06 | 702.8 | 716 | 699.2 | 2470489 |
| 1721752200 | 719.4 | -0.4 | -0.06 | 721.2 | 723 | 709.6 | 2082272 |
| 1721665800 | 719.8 | 22.2 | 3.18 | 701.8 | 732.4 | 701.8 | 4052935 |
| 1721406600 | 697.6 | -54.4 | -7.23 | 737.2 | 741 | 697.6 | 2496249 |
| 1721320200 | 752 | 16.4 | 2.23 | 745 | 756.8 | 734 | 3309983 |
| 1721233800 | 735.6 | 31 | 4.40 | 706 | 747.4 | 690 | 3550447 |
| 1721147400 | 704.6 | -39.4 | -5.30 | 730.2 | 738.8 | 703.4 | 4236963 |
| 1721061000 | 744 | -142.6 | -16.08 | 792 | 823.6 | 721.6 | 6806985 |
| 1720801800 | 886.6 | 11 | 1.26 | 880.8 | 892.4 | 874.6 | 1213638 |
| 1720715400 | 875.6 | 14.8 | 1.72 | 868.6 | 875.6 | 853.4 | 1171289 |
| 1720629000 | 860.8 | 3.4 | 0.40 | 860 | 873.8 | 855.4 | 1560361 |
| 1720542600 | 857.4 | -40.8 | -4.54 | 896.8 | 899.8 | 848.4 | 3067032 |
| 1720456200 | 898.2 | 9.4 | 1.06 | 884 | 908.8 | 875.2 | 2703200 |
| 1720197000 | 888.8 | 10.4 | 1.18 | 882 | 899 | 877.8 | 1524647 |
| 1720110600 | 878.4 | 1.2 | 0.14 | 881.2 | 892 | 874.2 | 1185538 |
| 1720024200 | 877.2 | 29.6 | 3.49 | 858 | 878 | 851.2 | 3563206 |
| 1719937800 | 847.6 | -15 | -1.74 | 853 | 863.6 | 844.8 | 1720381 |
| 1719851400 | 862.6 | -15.2 | -1.73 | 899 | 900.8 | 852 | 2515821 |
| 1719592200 | 877.8 | -22 | -2.44 | 899.2 | 903 | 877.8 | 1878550 |
| 1719505800 | 899.8 | -62 | -6.45 | 924.8 | 937 | 898.2 | 4739596 |
| 1719419400 | 961.8 | -10.8 | -1.11 | 973.2 | 991.2 | 961.8 | 4534503 |
| 1719333000 | 972.6 | -45.4 | -4.46 | 1020 | 1025 | 970.2 | 4446145 |
| 1719246600 | 1018 | 33 | 3.35 | 993.2 | 1018.5 | 990.4 | 2296506 |
| 1718987400 | 985 | 12.8 | 1.32 | 972.4 | 989.8 | 972.4 | 4762830 |
| 1718901000 | 972.2 | 8 | 0.83 | 962.6 | 982.4 | 959.6 | 4465617 |
| 1718814600 | 964.2 | -15.6 | -1.59 | 982 | 984.6 | 964.2 | 951289 |
| 1718728200 | 979.8 | -6 | -0.61 | 993 | 994.8 | 977.8 | 1248462 |
| 1718641800 | 985.8 | 5.6 | 0.57 | 991.2 | 993.8 | 969.6 | 1673160 |
| 1718382600 | 980.2 | -43.3 | -4.23 | 1024.5 | 1031.5 | 973.4 | 2539964 |
| 1718296200 | 1023.5 | -7.5 | -0.73 | 1028 | 1045.5 | 1020.5 | 2303723 |
| 1718209800 | 1031 | 21.5 | 2.13 | 1008 | 1066 | 1002.5 | 2661546 |
| 1718123400 | 1009.5 | -10 | -0.98 | 1016 | 1022 | 1003.5 | 1375344 |
| 1718037000 | 1019.5 | -12.5 | -1.21 | 1022.5 | 1035 | 1014.5 | 1097320 |
| 1717777800 | 1032 | -10.5 | -1.01 | 1042.5 | 1048 | 1020 | 3403539 |
| 1717691400 | 1042.5 | 15.5 | 1.51 | 1032.5 | 1050 | 1029 | 852251 |
| 1717605000 | 1027 | -10 | -0.96 | 1041 | 1043.5 | 1025.5 | 1270014 |
| 1717518600 | 1037 | -8.5 | -0.81 | 1041 | 1051 | 1034.5 | 1260992 |
| 1717432200 | 1045.5 | 10.5 | 1.01 | 1048 | 1060 | 1036.5 | 1359947 |
| 1717173000 | 1035 | -19 | -1.80 | 1051 | 1052 | 1033.5 | 4975356 |
| 1717086600 | 1054 | 28 | 2.73 | 1024.5 | 1054 | 1024 | 1360333 |
| 1717000200 | 1026 | -8 | -0.77 | 1030.5 | 1035 | 1021 | 1584570 |
| 1716913800 | 1034 | -1.5 | -0.14 | 1040 | 1060.5 | 1033 | 1280045 |
| 1716568200 | 1035.5 | -15.5 | -1.47 | 1039.5 | 1053.5 | 1035 | 2111099 |
| 1716481800 | 1051 | 2 | 0.19 | 1048.5 | 1053.5 | 1039.5 | 1256721 |
| 1716395400 | 1049 | -11.5 | -1.08 | 1050.5 | 1053.5 | 1034 | 1599702 |
| 1716309000 | 1060.5 | -6.5 | -0.61 | 1057 | 1072 | 1038.5 | 5296362 |
| 1716222600 | 1067 | -33 | -3.00 | 1099 | 1102 | 1067 | 1533057 |
| 1715963400 | 1100 | -40 | -3.51 | 1142 | 1160.5 | 1093.5 | 3898371 |
| 1715877000 | 1140 | 38 | 3.45 | 1085 | 1140 | 1083.5 | 4280607 |
| 1715790600 | 1102 | -86.5 | -7.28 | 1155 | 1200.5 | 1102 | 4145170 |
| 1715704200 | 1188.5 | 23.5 | 2.02 | 1166 | 1214.5 | 1163 | 1474303 |
| 1715617800 | 1165 | -10 | -0.85 | 1175 | 1179.5 | 1157.5 | 2803923 |
| 1715358600 | 1175 | 14 | 1.21 | 1180.5 | 1190 | 1170 | 1708331 |
| 1715272200 | 1161 | 10.5 | 0.91 | 1150 | 1166 | 1141.5 | 1505893 |
| 1715185800 | 1150.5 | -0.5 | -0.04 | 1153.5 | 1157.5 | 1138.5 | 1777243 |
| 1715099400 | 1151 | -29 | -2.46 | 1193 | 1202.5 | 1151 | 1362793 |
| 1714753800 | 1180 | 30 | 2.61 | 1158 | 1189 | 1155 | 1029343 |
| 1714667400 | 1150 | 8 | 0.70 | 1143 | 1155 | 1140 | 1493707 |
| 1714581000 | 1142 | -8.5 | -0.74 | 1148 | 1162.5 | 1142 | 416052 |
| 1714494600 | 1150.5 | -5 | -0.43 | 1161 | 1168 | 1146.5 | 873375 |
| 1714408200 | 1155.5 | 3.5 | 0.30 | 1160 | 1166 | 1145 | 632187 |
| 1714149000 | 1152 | 7.5 | 0.66 | 1156.5 | 1174 | 1143 | 1053169 |
| 1714062600 | 1144.5 | 10 | 0.88 | 1136.5 | 1151.5 | 1132.5 | 1382042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
