Dark

BRBY
BURBERRY GROUP PLC
stock LSE

Inactive

Aug 2, 2024

730.20GBX-4.848%(-37.20)2,498,596

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	758.2000	764.0000	729.4000	730.2000	-4.848%	2,498,596	0.000%
2024-08-01	772.8000	780.0000	762.4000	767.4000	-0.981%	1,429,811	-4.848%
2024-07-31	771.6000	783.6000	764.0000	775.0000	+1.599%	1,906,492	-5.781%
2024-07-30	743.0000	769.0000	735.0000	762.8000	+3.698%	1,684,313	-4.274%
2024-07-29	749.8000	749.8000	734.8000	735.6000	-1.552%	927,354	-0.734%
2024-07-26	721.8000	747.2000	720.6000	747.2000	+4.183%	3,828,901	-2.275%
2024-07-25	696.0000	731.4000	680.0000	717.2000	+1.788%	2,655,187	+1.813%
2024-07-24	702.8000	716.0000	699.2000	704.6000	-2.057%	2,470,549	+3.633%
2024-07-23	721.2000	723.0000	709.6000	719.4000	-0.056%	2,082,272	+1.501%
2024-07-22	701.8000	732.4000	701.8000	719.8000	+3.182%	4,052,935	+1.445%
2024-07-19	737.2000	741.0000	697.6000	697.6000	-7.234%	2,496,282	+4.673%
2024-07-18	745.0000	756.8000	734.0000	752.0000	+2.229%	3,309,983	-2.899%
2024-07-17	706.0000	747.4000	690.0000	735.6000	+4.400%	3,551,369	-0.734%
2024-07-16	730.2000	738.8000	703.4000	704.6000	-5.296%	4,225,682	+3.633%
2024-07-15	792.0000	823.6000	721.6000	744.0000	-13.569%	6,812,930	-1.855%
2024-07-10	860.0000	873.8000	855.4000	860.8000	+0.397%	1,560,361	-15.172%
2024-07-09	896.8000	899.8000	848.4000	857.4000	-4.542%	3,067,032	-14.836%
2024-07-08	884.0000	908.8000	875.2000	898.2000	+1.058%	2,704,719	-18.704%
2024-07-05	882.0000	899.0000	877.8000	888.8000	+1.184%	1,524,427	-17.844%
2024-07-04	881.2000	892.0000	874.2000	878.4000	+0.137%	1,185,538	-16.872%
2024-07-03	858.0000	878.0000	851.2000	877.2000	+3.492%	3,563,206	-16.758%
2024-07-02	853.0000	863.6000	844.8000	847.6000	-1.739%	1,715,381	-13.851%
2024-07-01	899.0000	900.8000	852.0000	862.6000	-1.732%	2,515,967	-15.349%
2024-06-28	899.2000	903.0000	877.8000	877.8000	-2.445%	1,878,700	-16.815%
2024-06-27	924.8000	937.0000	898.2000	899.8000	-6.446%	4,739,596	-18.849%
2024-06-26	973.2000	991.2000	961.8000	961.8000	-1.110%	4,934,505	-24.080%
2024-06-25	1,020.0000	1,025.0000	970.2000	972.6000	-4.460%	4,964,885	-24.923%
2024-06-24	993.2000	1,018.5000	990.4000	1,018.0000	+3.350%	2,296,506	-28.271%
2024-06-21	972.4000	989.8000	972.4000	985.0000	+1.317%	4,762,830	-25.868%
2024-06-20	962.6000	982.4000	959.6000	972.2000	+0.830%	6,158,504	-24.892%
2024-06-19	982.0000	984.6000	964.2000	964.2000	-1.592%	951,289	-24.269%
2024-06-18	993.0000	994.8000	977.8000	979.8000	-0.609%	1,248,462	-25.475%
2024-06-17	991.2000	993.8000	969.6000	985.8000	+0.571%	1,673,160	-25.928%
2024-06-14	1,024.5000	1,031.5000	973.4000	980.2000	-4.231%	2,535,984	-25.505%
2024-06-13	1,028.0000	1,045.5000	1,020.5000	1,023.5000	-0.727%	2,303,723	-28.657%
2024-06-12	1,008.0000	1,066.0000	1,002.5000	1,031.0000	+2.130%	2,661,557	-29.176%
2024-06-11	1,016.0000	1,022.0000	1,003.5000	1,009.5000	-0.981%	1,375,344	-27.667%
2024-06-10	1,022.5000	1,035.0000	1,014.5000	1,019.5000	-1.211%	1,097,320	-28.377%
2024-06-07	1,042.5000	1,048.0000	1,020.0000	1,032.0000	-1.007%	3,403,539	-29.244%
2024-06-06	1,032.5000	1,050.0000	1,029.0000	1,042.5000	+1.509%	852,251	-29.957%
2024-06-05	1,041.0000	1,043.5000	1,025.5000	1,027.0000	-0.964%	1,270,014	-28.900%
2024-06-04	1,041.0000	1,051.0000	1,034.5000	1,037.0000	-0.813%	1,260,992	-29.585%
2024-06-03	1,048.0000	1,060.0000	1,036.5000	1,045.5000	+1.014%	1,360,007	-30.158%
2024-05-31	1,051.0000	1,052.0000	1,033.5000	1,035.0000	-1.803%	4,975,356	-29.449%
2024-05-30	1,024.5000	1,054.0000	1,024.0000	1,054.0000	+2.729%	1,360,333	-30.721%
2024-05-29	1,030.5000	1,035.0000	1,021.0000	1,026.0000	-0.774%	1,584,570	-28.830%
2024-05-28	1,040.0000	1,060.5000	1,033.0000	1,034.0000	-0.145%	1,280,045	-29.381%
2024-05-24	1,039.5000	1,053.5000	1,035.0000	1,035.5000	-1.475%	2,111,099	-29.483%
2024-05-23	1,048.5000	1,053.5000	1,039.5000	1,051.0000	+0.191%	1,221,583	-30.523%
2024-05-22	1,050.5000	1,053.5000	1,034.0000	1,049.0000	-1.084%	2,346,702	-30.391%
2024-05-21	1,057.0000	1,072.0000	1,038.5000	1,060.5000	-0.609%	5,296,362	-31.146%
2024-05-20	1,099.0000	1,102.0000	1,067.0000	1,067.0000	-3.000%	1,533,057	-31.565%
2024-05-17	1,142.0000	1,160.5000	1,093.5000	1,100.0000	-3.509%	3,898,371	-33.618%
2024-05-16	1,085.0000	1,140.0000	1,083.5000	1,140.0000	+3.448%	4,280,607	-35.947%
2024-05-15	1,155.0000	1,200.5000	1,102.0000	1,102.0000	-7.278%	4,029,920	-33.739%
2024-05-14	1,166.0000	1,214.5000	1,163.0000	1,188.5000	+2.017%	1,474,303	-38.561%
2024-05-13	1,175.0000	1,179.5000	1,157.5000	1,165.0000	-0.851%	2,321,471	-37.322%
2024-05-10	1,180.5000	1,190.0000	1,170.0000	1,175.0000	+1.206%	1,708,331	-37.855%
2024-05-09	1,150.0000	1,166.0000	1,141.5000	1,161.0000	+0.913%	1,505,893	-37.106%
2024-05-08	1,153.5000	1,157.5000	1,138.5000	1,150.5000	-0.043%	1,817,022	-36.532%
2024-05-07	1,193.0000	1,202.5000	1,151.0000	1,151.0000	+0.087%	1,362,793	-36.560%
2024-05-02	1,143.0000	1,155.0000	1,140.0000	1,150.0000	+0.701%	1,493,707	-36.504%
2024-05-01	1,148.0000	1,162.5000	1,142.0000	1,142.0000	+9,549.345%	416,052	-36.060%
2024-03-22	11.8450	12.0550	11.7600	11.8350	-0.546%	1,368,882	+6,069.835%
2024-03-21	12.1100	12.2800	11.8600	11.9000	+0.042%	1,907,678	+6,036.134%
2024-03-20	11.7200	12.0100	11.5600	11.8950	-3.293%	3,504,743	+6,038.714%
2024-03-19	12.5050	12.5400	12.1850	12.3000	-2.070%	2,083,103	+5,836.585%
2024-03-18	12.7350	12.8550	12.4950	12.5600	-1.063%	1,642,290	+5,713.694%
2024-03-15	12.6000	12.7750	12.4750	12.6950	+0.754%	2,813,840	+5,651.871%
2024-03-14	12.6700	13.0000	12.5700	12.6000	+0.040%	1,311,849	+5,695.238%
2024-03-13	12.5700	12.6750	12.4300	12.5950	+0.159%	1,095,180	+5,697.539%
2024-03-12	12.5900	12.6600	12.4550	12.5750	+0.802%	2,093,828	+5,706.759%
2024-03-11	12.4000	12.5600	12.3500	12.4750	-0.835%	1,213,059	+5,753.307%
2024-03-08	12.5600	12.6450	12.4150	12.5800	+0.119%	1,092,401	+5,704.452%
2024-03-07	12.5000	12.7050	12.2250	12.5650	-0.985%	3,267,252	+5,711.381%
2024-03-06	12.6050	12.9150	12.5650	12.6900	+0.158%	1,578,290	+5,654.137%
2024-03-05	12.4450	12.6700	12.3750	12.6700	+0.876%	1,005,181	+5,663.220%
2024-03-04	12.8050	12.8150	12.5250	12.5600	-2.409%	1,418,216	+5,713.694%
2024-03-01	12.8800	13.0050	12.7800	12.8700	+0.156%	1,153,712	+5,573.660%
2024-02-29	12.8200	12.9500	12.7250	12.8500	+0.705%	2,989,774	+5,582.490%
2024-02-28	13.1400	13.1650	12.6700	12.7600	-2.707%	1,501,135	+5,622.571%
2024-02-27	12.8700	13.3700	12.8000	13.1150	+1.904%	2,203,568	+5,467.671%
2024-02-26	12.9950	13.0450	12.6800	12.8700	-1.304%	1,452,728	+5,573.660%
2024-02-23	13.1050	13.2250	13.0050	13.0400	-0.458%	2,335,606	+5,499.693%
2024-02-22	13.0600	13.1600	13.0150	13.1000	+0.191%	1,424,735	+5,474.046%
2024-02-21	13.1250	13.3000	13.0750	13.0750	0.000%	1,262,034	+5,484.704%
2024-02-20	13.1100	13.1600	12.9900	13.0750	-0.909%	654,461	+5,484.704%
2024-02-19	13.2450	13.2900	13.0400	13.1950	-1.419%	1,505,049	+5,433.914%
2024-02-16	13.2150	13.5100	13.1850	13.3850	+1.865%	1,777,714	+5,355.360%
2024-02-15	13.1000	13.3150	13.0900	13.1400	+1.350%	973,819	+5,457.078%
2024-02-14	12.9050	13.1250	12.9050	12.9650	-0.116%	4,831,987	+5,532.086%
2024-02-13	13.3500	13.3700	12.8800	12.9800	-2.808%	1,482,052	+5,525.578%
2024-02-12	12.7350	13.3600	12.7300	13.3550	+5.075%	2,718,108	+5,367.615%
2024-02-09	13.0200	13.0450	12.5750	12.7100	-1.929%	3,046,455	+5,645.083%
2024-02-08	12.9000	13.1000	12.7000	12.9600	+0.271%	2,238,681	+5,534.259%
2024-02-07	13.0800	13.2150	12.8500	12.9250	-1.223%	1,411,836	+5,549.516%
2024-02-06	12.9650	13.1750	12.9050	13.0850	+1.395%	1,474,331	+5,480.436%
2024-02-05	12.9800	13.2000	12.9050	12.9050	+0.624%	1,199,559	+5,558.272%
2024-02-02	12.9050	13.0600	12.7950	12.8250	-0.117%	1,213,282	+5,593.567%
2024-02-01	12.9550	13.0250	12.8050	12.8400	-1.835%	871,903	+5,586.916%
2024-01-31	13.2600	13.2600	13.0300	13.0800	-1.208%	1,417,694	+5,482.569%
2024-01-30	13.4850	13.4900	13.2000	13.2400	-1.415%	1,917,631	+5,415.106%
2024-01-29	13.3700	13.4450	13.2050	13.4300	+0.112%	1,677,049	+5,337.081%
2024-01-26	13.0850	13.5100	12.9650	13.4150	+4.928%	4,013,443	+5,343.161%
2024-01-25	12.9000	12.9650	12.6900	12.7850	-0.930%	1,354,622	+5,611.381%
2024-01-24	12.6000	12.9050	12.5300	12.9050	+3.696%	3,092,634	+5,558.272%
2024-01-23	12.4400	12.5550	12.2700	12.4450	0.000%	3,612,950	+5,767.417%
2024-01-22	12.4500	12.5400	12.2700	12.4450	+0.974%	2,859,530	+5,767.417%
2024-01-19	12.3750	12.5100	12.1750	12.3250	+0.203%	2,676,845	+5,824.544%
2024-01-18	12.6650	12.7650	12.2300	12.3000	-0.405%	2,813,101	+5,836.585%
2024-01-17	12.1350	12.3800	11.9600	12.3500	+0.652%	3,098,470	+5,812.551%
2024-01-16	12.0850	12.3900	12.0400	12.2700	+1.238%	2,653,817	+5,851.100%
2024-01-15	12.6200	12.9400	12.1200	12.1200	-5.718%	4,673,866	+5,924.752%
2024-01-12	11.6850	13.0100	11.6250	12.8550	-5.513%	7,046,909	+5,580.280%
2024-01-11	14.0100	14.2000	13.5950	13.6050	-3.029%	1,454,995	+5,267.144%
2024-01-10	13.8500	14.0300	13.8400	14.0300	+1.593%	2,247,722	+5,104.562%
2024-01-09	14.0000	14.0350	13.8100	13.8100	-0.755%	3,871,215	+5,187.473%
2024-01-08	13.7450	13.9150	13.6450	13.9150	+0.980%	1,137,487	+5,147.575%
2024-01-05	13.5950	13.8550	13.5050	13.7800	+1.361%	3,097,140	+5,198.984%
2024-01-04	13.5350	13.6250	13.4800	13.5950	+0.074%	1,383,768	+5,271.092%
2024-01-03	13.8800	13.9750	13.5250	13.5850	-2.964%	1,313,465	+5,275.046%
2024-01-02	14.2000	14.2000	13.9700	14.0000	-1.130%	875,264	+5,115.714%
2023-12-29	14.1750	14.2900	14.1600	14.1600	+0.319%	486,581	+5,056.780%
2023-12-28	14.2150	14.3550	14.0650	14.1150	-0.773%	598,553	+5,073.220%
2023-12-27	14.2550	14.3600	14.1750	14.2250	+0.141%	986,755	+5,033.216%
2023-12-22	14.2400	14.4350	14.2050	14.2050	-0.595%	1,766,573	+5,040.444%
2023-12-21	14.7850	14.8500	14.1500	14.2900	-4.190%	1,650,227	+5,009.867%
2023-12-20	14.7650	15.0200	14.7450	14.9150	+0.539%	4,208,753	+4,795.743%
2023-12-19	15.1350	15.1950	14.5450	14.8350	-2.047%	6,573,986	+4,822.144%
2023-12-18	15.3000	15.3450	15.1450	15.1450	-0.591%	2,309,971	+4,721.393%
2023-12-15	15.7500	15.7500	15.2250	15.2350	-2.900%	6,287,217	+4,692.911%
2023-12-14	15.1750	15.6900	15.1750	15.6900	+5.055%	2,185,100	+4,553.920%
2023-12-13	15.0750	15.1900	14.8500	14.9350	-1.289%	1,195,282	+4,789.186%
2023-12-12	15.0250	15.2150	15.0000	15.1300	+1.035%	3,826,646	+4,726.173%
2023-12-11	15.1150	15.1750	14.9000	14.9750	-1.383%	1,355,084	+4,776.127%
2023-12-08	14.9050	15.2800	14.9050	15.1850	+2.532%	1,735,288	+4,708.693%
2023-12-07	14.9900	15.0100	14.7250	14.8100	-2.180%	2,550,744	+4,830.452%
2023-12-06	14.7600	15.1600	14.7600	15.1400	+2.332%	2,732,244	+4,722.985%
2023-12-05	14.6200	14.8150	14.5200	14.7950	+0.749%	1,460,971	+4,835.451%
2023-12-04	14.9150	15.1600	14.5950	14.6850	-2.002%	2,473,672	+4,872.421%
2023-12-01	14.6000	14.9850	14.5650	14.9850	+2.392%	1,570,042	+4,772.873%
2023-11-30	14.4750	14.6950	14.3550	14.6350	+0.931%	4,832,300	+4,889.409%
2023-11-29	14.5050	14.6250	14.4600	14.5000	-0.275%	1,632,550	+4,935.862%
2023-11-28	14.9000	14.9100	14.4850	14.5400	-3.324%	2,387,182	+4,922.008%
2023-11-27	15.2600	15.2950	15.0000	15.0400	-1.571%	1,364,997	+4,755.053%
2023-11-24	15.2900	15.2950	15.0750	15.2800	-0.553%	750,466	+4,678.796%
2023-11-23	15.4350	15.4600	15.1000	15.3650	-0.195%	3,557,913	+4,652.359%
2023-11-22	15.4800	15.6400	15.3950	15.3950	-0.388%	1,324,373	+4,643.098%
2023-11-21	15.8100	15.9350	15.4500	15.4550	-2.184%	1,117,014	+4,624.685%
2023-11-20	15.6100	16.0350	15.5450	15.8000	+0.991%	1,278,224	+4,521.519%
2023-11-17	15.2800	15.8750	15.2000	15.6450	+0.935%	1,801,013	+4,567.306%
2023-11-16	16.2800	16.5000	15.5000	15.5000	-11.149%	5,476,085	+4,610.968%
2023-11-15	17.2550	17.4450	17.0400	17.4450	+2.377%	2,032,034	+4,085.727%
2023-11-14	16.7250	17.1050	16.5950	17.0400	+1.944%	1,181,190	+4,185.211%
2023-11-13	16.8800	16.8800	16.6450	16.7150	-0.358%	775,796	+4,268.531%
2023-11-10	17.0700	17.0700	16.5050	16.7750	-2.443%	1,538,467	+4,252.906%
2023-11-09	16.9250	17.5000	16.9000	17.1950	+0.762%	1,042,559	+4,146.583%
2023-11-08	16.9800	17.1050	16.8550	17.0650	+0.857%	1,167,927	+4,178.933%
2023-11-07	16.9600	17.0350	16.8850	16.9200	-0.265%	1,508,328	+4,215.603%
2023-11-06	17.2900	17.3050	16.9400	16.9650	-1.395%	1,083,935	+4,204.156%
2023-11-03	17.4000	17.4150	17.2000	17.2050	-0.145%	933,167	+4,144.115%
2023-11-02	16.9950	17.5100	16.9050	17.2300	+2.377%	1,482,660	+4,137.957%
2023-11-01	17.0200	17.0200	16.7000	16.8300	-0.532%	1,255,178	+4,238.681%
2023-10-31	16.9950	17.1000	16.9000	16.9200	-0.206%	1,581,235	+4,215.603%
2023-10-30	17.0750	17.1650	16.9550	16.9550	+0.089%	1,653,742	+4,206.694%
2023-10-27	17.0050	17.1000	16.8350	16.9400	-0.147%	1,391,279	+4,210.508%
2023-10-26	17.0800	17.2500	16.9650	16.9650	-1.395%	2,490,415	+4,204.156%
2023-10-25	17.1800	17.3000	16.9300	17.2050	-0.203%	1,800,048	+4,144.115%
2023-10-24	17.3400	17.4350	17.2350	17.2400	-0.318%	1,648,991	+4,135.499%
2023-10-23	17.3500	17.4100	17.0000	17.2950	+0.087%	1,277,355	+4,122.029%
2023-10-20	17.1750	17.3800	17.0550	17.2800	+0.348%	4,609,822	+4,125.694%
2023-10-19	17.3900	17.6050	17.2200	17.2200	-1.403%	1,995,792	+4,140.418%
2023-10-18	17.7000	17.7850	17.4600	17.4650	-1.104%	893,741	+4,080.933%
2023-10-17	17.5350	17.6800	17.4050	17.6600	+0.885%	1,099,646	+4,034.768%
2023-10-16	17.6750	17.7150	17.4350	17.5050	-0.313%	1,154,325	+4,071.380%
2023-10-13	17.7000	17.8550	17.4700	17.5600	-1.043%	1,794,123	+4,058.314%
2023-10-12	17.9700	17.9800	17.6450	17.7450	-0.141%	2,251,539	+4,014.962%
2023-10-11	17.7900	17.9600	17.5450	17.7700	-3.187%	1,583,195	+4,009.173%
2023-10-10	18.1800	18.4250	18.1550	18.3550	+2.171%	1,242,543	+3,878.208%
2023-10-09	18.1050	18.2950	17.9650	17.9650	-2.018%	1,279,533	+3,964.570%
2023-10-06	18.3900	18.5650	17.9850	18.3350	-0.136%	1,334,402	+3,882.547%
2023-10-05	18.2100	18.4750	18.0650	18.3600	+1.073%	1,563,203	+3,877.124%
2023-10-04	18.1500	18.5150	18.0700	18.1650	-0.520%	2,253,575	+3,919.818%
2023-10-03	18.0750	18.5000	18.0450	18.2600	-3.565%	1,902,810	+3,898.905%
2023-10-02	19.4450	19.4700	18.7750	18.9350	-0.786%	1,352,492	+3,756.351%
2023-09-29	19.4150	19.5100	19.0850	19.0850	-0.105%	1,925,143	+3,726.041%
2023-09-28	18.7900	19.1900	18.7650	19.1050	+1.353%	2,204,857	+3,722.036%
2023-09-27	19.0200	19.2650	18.8500	18.8500	-0.894%	1,254,646	+3,773.740%
2023-09-26	18.7000	19.0900	18.6900	19.0200	-0.653%	2,152,807	+3,739.117%
2023-09-25	19.9000	19.9450	19.0700	19.1450	-4.514%	2,547,895	+3,714.051%
2023-09-22	19.9250	20.1700	19.8000	20.0500	+0.150%	1,967,259	+3,541.895%
2023-09-21	20.2200	20.4700	19.9850	20.0200	-1.911%	1,779,712	+3,547.353%
2023-09-20	20.5700	20.6800	20.3300	20.4100	-1.162%	2,550,933	+3,477.658%
2023-09-19	21.4100	21.4400	20.5200	20.6500	-4.043%	2,120,674	+3,436.077%
2023-09-18	21.2100	21.5200	21.2000	21.5200	-0.278%	1,094,242	+3,293.123%
2023-09-15	21.6000	21.8500	21.5000	21.5800	+2.178%	1,920,062	+3,283.689%
2023-09-14	21.0800	21.1900	20.7100	21.1200	+0.095%	1,749,773	+3,357.386%
2023-09-13	21.1800	21.4200	21.0700	21.1000	-0.566%	2,118,307	+3,360.664%
2023-09-12	21.2800	21.3700	21.0800	21.2200	-0.235%	1,086,477	+3,341.093%
2023-09-11	21.4600	21.5800	21.2400	21.2700	+0.047%	1,064,559	+3,333.004%
2023-09-08	21.1100	21.2800	20.7700	21.2600	+1.480%	2,456,247	+3,334.619%
2023-09-07	20.6500	21.2500	20.6500	20.9500	+0.480%	1,837,804	+3,385.442%
2023-09-06	21.6800	21.6800	20.8500	20.8500	-4.707%	1,889,235	+3,402.158%
2023-09-05	21.8000	22.0400	21.6300	21.8800	-0.545%	826,794	+3,237.294%
2023-09-04	21.9200	22.2700	21.8900	22.0000	+0.825%	548,233	+3,219.091%
2023-09-01	21.8300	22.1400	21.6500	21.8200	-0.092%	729,169	+3,246.471%
2023-08-31	22.2500	22.2600	21.8400	21.8400	-1.754%	2,224,230	+3,243.407%
2023-08-30	21.9700	22.2300	21.8500	22.2300	+1.276%	624,291	+3,184.750%
2023-08-29	21.9200	22.0700	21.8400	21.9500	+1.292%	1,487,225	+3,226.651%
2023-08-25	21.5200	21.9000	21.4100	21.6700	+0.417%	828,694	+3,269.635%
2023-08-23	21.4100	21.8600	21.2200	21.5800	+1.030%	1,586,315	+3,283.689%
2023-08-22	21.6400	21.7500	21.3500	21.3600	-0.790%	1,045,159	+3,318.539%
2023-08-21	21.4200	21.8200	21.4200	21.5300	+0.186%	1,056,041	+3,291.547%
2023-08-18	21.7200	21.7200	21.2500	21.4900	-1.648%	1,173,735	+3,297.859%
2023-08-17	21.8500	22.2000	21.7100	21.8500	-0.997%	766,394	+3,241.876%
2023-08-15	22.2900	22.4900	21.9000	22.0700	-1.076%	850,623	+3,208.564%
2023-08-14	22.4200	22.5600	22.2500	22.3100	-0.933%	1,788,212	+3,172.972%
2023-08-11	22.5200	22.6600	22.4200	22.5200	-0.222%	4,393,336	+3,142.451%
2023-08-10	22.1700	22.7500	22.1400	22.5700	+2.778%	1,294,512	+3,135.268%
2023-08-09	22.0300	22.2100	21.9400	21.9600	+0.642%	3,223,793	+3,225.137%
2023-08-08	22.0200	22.1500	21.7700	21.8200	-1.267%	3,496,993	+3,246.471%
2023-08-07	21.8900	22.1500	21.8900	22.1000	+0.181%	720,865	+3,204.072%
2023-08-04	21.6500	22.1500	21.6200	22.0600	+2.130%	818,719	+3,210.063%
2023-08-03	21.6300	21.7500	21.4300	21.6000	-0.917%	2,511,412	+3,280.556%
2023-08-02	21.8500	22.1700	21.6800	21.8000	-1.713%	1,203,347	+3,249.541%
2023-08-01	22.1900	22.2300	21.8700	22.1800	-0.627%	1,123,610	+3,192.155%
2023-07-28	22.3600	22.4800	21.9300	22.3200	-0.712%	951,454	+3,171.505%
2023-07-27	22.0100	22.5900	21.9400	22.4800	+3.025%	1,358,213	+3,148.221%
2023-07-26	21.4600	21.9900	21.3700	21.8200	+0.138%	1,153,359	+3,246.471%
2023-07-25	21.9500	22.1400	21.7900	21.7900	-0.137%	1,086,720	+3,251.078%
2023-07-24	22.2400	22.4300	21.7400	21.8200	-2.763%	1,217,698	+3,246.471%
2023-07-21	22.3700	22.5000	22.2100	22.4400	+0.268%	897,873	+3,154.011%
2023-07-20	22.1200	22.6400	22.0500	22.3800	+2.005%	2,384,765	+3,162.735%
2023-07-19	21.4000	22.0300	21.4000	21.9400	+3.588%	1,196,548	+3,228.168%
2023-07-18	20.8700	21.2000	20.8000	21.1800	+1.437%	992,140	+3,347.592%
2023-07-17	20.9100	21.0700	20.7900	20.8800	-1.787%	2,092,552	+3,397.126%
2023-07-14	20.8400	21.4200	20.6500	21.2600	+0.998%	2,240,277	+3,334.619%
2023-07-13	21.0300	21.3200	20.9300	21.0500	+0.718%	2,799,038	+3,368.884%
2023-07-12	20.4600	20.9500	20.2500	20.9000	+2.101%	1,224,902	+3,393.780%
2023-07-11	20.4600	20.5200	20.2100	20.4700	+0.639%	2,235,653	+3,467.171%
2023-07-10	20.2200	20.4500	20.0400	20.3400	+0.049%	1,467,295	+3,489.971%
2023-07-07	20.1300	20.3300	20.0400	20.3300	+0.843%	2,187,313	+3,491.736%
2023-07-06	20.3900	20.4200	20.0100	20.1600	-2.088%	1,069,177	+3,522.024%
2023-07-05	20.9800	21.0400	20.5900	20.5900	-2.139%	1,416,283	+3,446.382%
2023-07-04	21.2000	21.2000	20.8500	21.0400	-0.048%	3,829,988	+3,370.532%
2023-07-03	21.1900	21.2300	20.7400	21.0500	-0.708%	3,455,695	+3,368.884%
2023-06-30	21.0400	21.2700	20.9200	21.2000	+1.581%	2,533,121	+3,344.340%
2023-06-29	20.8900	21.1600	20.6300	20.8700	-2.385%	1,213,982	+3,398.802%
2023-06-28	21.4500	21.5500	21.2900	21.3800	-0.466%	1,116,291	+3,315.341%
2023-06-27	21.1800	21.6500	21.1800	21.4800	+0.845%	840,232	+3,299.441%
2023-06-26	21.4200	21.4200	21.1500	21.3000	-0.467%	1,356,245	+3,328.169%
2023-06-23	21.4500	21.5200	21.0900	21.4000	-1.109%	1,023,342	+3,312.150%
2023-06-22	21.2500	21.6400	21.2100	21.6400	+0.651%	994,335	+3,274.307%
2023-06-21	21.8700	22.0200	21.2800	21.5000	-3.846%	1,931,149	+3,296.279%
2023-06-20	22.4500	22.4900	22.2200	22.3600	-0.930%	944,535	+3,165.653%
2023-06-19	22.5400	22.7000	22.4800	22.5700	-1.398%	724,113	+3,135.268%
2023-06-16	22.5100	22.8900	22.3300	22.8900	+1.508%	2,130,479	+3,090.039%
2023-06-15	22.6000	22.6200	22.1400	22.5500	-0.265%	590,557	+3,138.137%
2023-06-14	22.5600	22.6600	22.3100	22.6100	-0.044%	1,008,046	+3,129.544%
2023-06-13	22.6700	22.7800	22.3900	22.6200	+0.133%	618,100	+3,128.117%
2023-06-12	22.4400	22.6400	22.3000	22.5900	+1.528%	612,828	+3,132.404%
2023-06-09	22.2500	22.3500	22.0000	22.2500	+0.045%	886,406	+3,181.798%
2023-06-08	22.1300	22.3100	22.1000	22.2400	-0.314%	589,716	+3,183.273%
2023-06-07	22.0000	22.3400	21.9000	22.3100	+1.042%	701,657	+3,172.972%
2023-06-06	21.8900	22.1200	21.8600	22.0800	+1.704%	1,043,804	+3,207.065%
2023-06-05	21.9300	22.0000	21.7000	21.7100	-0.686%	758,725	+3,263.427%
2023-06-02	21.5100	22.0000	21.4500	21.8600	+2.389%	1,244,071	+3,240.348%
2023-06-01	21.6200	21.7300	21.2200	21.3500	-0.882%	1,240,667	+3,320.141%
2023-05-31	21.8200	21.9200	21.3500	21.5400	-2.446%	2,671,580	+3,289.972%
2023-05-30	22.1900	22.2700	22.0000	22.0800	-0.316%	1,374,662	+3,207.065%
2023-05-26	22.1000	22.1800	21.7700	22.1500	+1.049%	1,663,288	+3,196.614%
2023-05-25	22.2300	22.2300	21.7000	21.9200	-1.350%	1,355,762	+3,231.204%
2023-05-24	22.2500	22.2500	21.7000	22.2200	-1.594%	2,258,813	+3,186.229%
2023-05-23	23.1200	23.1900	22.5000	22.5800	-3.132%	1,753,320	+3,133.835%
2023-05-22	23.2000	23.8000	23.0900	23.3100	+1.790%	1,818,107	+3,032.561%
2023-05-19	23.2500	23.6200	22.9000	22.9000	-4.144%	2,107,532	+3,088.646%
2023-05-18	24.0900	24.4500	23.2100	23.8900	-5.198%	1,939,852	+2,956.509%
2023-05-17	25.3000	25.3700	24.8500	25.2000	-0.670%	1,010,881	+2,797.619%
2023-05-16	25.2000	25.5500	25.1000	25.3700	+0.475%	1,159,339	+2,778.203%
2023-05-15	25.2900	25.5300	25.1600	25.2500	+0.358%	1,191,303	+2,791.881%
2023-05-12	25.4400	25.6900	24.8900	25.1600	-0.317%	1,088,461	+2,802.226%
2023-05-11	25.1200	25.4900	24.9800	25.2400	+0.718%	536,748	+2,793.027%
2023-05-10	25.3500	25.3500	24.7500	25.0600	-0.477%	595,945	+2,813.807%
2023-05-09	25.3700	25.4100	25.0400	25.1800	-0.983%	1,516,069	+2,799.921%
2023-05-05	25.7800	25.7800	25.2900	25.4300	-0.586%	820,850	+2,771.412%
2023-05-04	25.9000	26.0200	25.5000	25.5800	-1.880%	1,162,517	+2,754.574%
2023-05-03	25.6200	26.2300	25.5600	26.0700	+2.517%	1,228,781	+2,700.921%
2023-05-02	25.9200	26.0900	25.3400	25.4300	-1.853%	2,912,396	+2,771.412%
2023-04-28	25.9100	26.0900	25.6200	25.9100	-0.423%	913,455	+2,718.217%
2023-04-27	25.9400	26.3200	25.9200	26.0200	+0.231%	1,892,176	+2,706.303%
2023-04-26	26.2700	26.2700	25.6800	25.9600	-1.704%	1,192,046	+2,712.789%
2023-04-25	26.2400	26.5600	26.1700	26.4100	+0.266%	775,283	+2,664.862%
2023-04-24	26.0000	26.5300	26.0000	26.3400	+0.958%	1,108,778	+2,672.210%
2023-04-21	25.9900	26.0900	25.6300	26.0900	-0.229%	1,785,743	+2,698.773%
2023-04-20	25.8200	26.1800	25.6600	26.1500	+1.004%	753,146	+2,692.352%
2023-04-19	25.9900	26.0500	25.7200	25.8900	-0.652%	664,410	+2,720.394%
2023-04-18	25.8600	26.3300	25.8600	26.0600	+0.969%	587,213	+2,701.995%
2023-04-17	26.0100	26.0100	25.7000	25.8100	-0.501%	570,301	+2,729.136%
2023-04-14	25.7600	26.0100	25.7000	25.9400	+1.289%	1,423,473	+2,714.958%
2023-04-13	25.2300	25.6700	25.2000	25.6100	+2.522%	804,825	+2,751.230%
2023-04-12	24.9100	25.2000	24.9000	24.9800	+0.362%	1,006,518	+2,823.139%
2023-04-11	25.0000	25.2000	24.7600	24.8900	+0.566%	673,499	+2,833.708%
2023-04-06	24.8200	24.8600	24.5000	24.7500	-0.402%	540,512	+2,850.303%
2023-04-05	25.2300	25.2900	24.8500	24.8500	-1.350%	1,034,240	+2,838.431%
2023-04-04	25.5600	25.6600	25.0100	25.1900	-0.709%	1,980,397	+2,798.769%
2023-04-03	25.7600	25.7600	25.3200	25.3700	-1.895%	923,607	+2,778.203%
2023-03-31	25.5300	25.9200	25.5300	25.8600	+1.771%	1,101,970	+2,723.666%
2023-03-30	24.6500	25.4100	24.6500	25.4100	+3.503%	1,329,559	+2,773.672%
2023-03-29	24.3000	24.8200	24.2500	24.5500	+1.952%	1,409,007	+2,874.338%
2023-03-28	24.0700	24.3300	23.7600	24.0800	+1.049%	1,003,486	+2,932.392%
2023-03-27	23.7300	24.0600	23.4200	23.8300	+1.707%	1,081,621	+2,964.205%
2023-03-24	23.5500	23.5500	23.1600	23.4300	-0.762%	964,860	+3,016.517%
2023-03-23	23.7000	23.7900	23.3400	23.6100	-0.380%	1,064,996	+2,992.757%
2023-03-22	23.6900	23.7900	23.4100	23.7000	-0.420%	1,995,359	+2,981.013%
2023-03-21	23.0600	23.8300	23.0600	23.8000	+3.839%	1,215,937	+2,968.067%
2023-03-20	22.5200	23.0400	22.1800	22.9200	+1.103%	891,557	+3,085.864%
2023-03-17	22.9700	23.1400	22.3400	22.6700	-0.788%	3,436,998	+3,120.997%
2023-03-16	22.8300	23.0300	22.3500	22.8500	+1.601%	1,552,526	+3,095.624%
2023-03-15	23.2700	23.3000	22.4000	22.4900	-3.601%	1,293,182	+3,146.776%
2023-03-14	22.9700	23.4800	22.7500	23.3300	+1.656%	1,023,803	+3,029.876%
2023-03-13	24.3900	24.5000	22.7300	22.9500	-5.749%	1,944,844	+3,081.699%
2023-03-10	24.3900	24.5000	24.0900	24.3500	-1.537%	1,307,558	+2,898.768%
2023-03-09	25.1400	25.1800	24.7300	24.7300	-1.943%	2,023,428	+2,852.689%
2023-03-08	25.1000	25.2600	25.0400	25.2200	-0.237%	962,130	+2,795.321%
2023-03-07	24.8800	25.2900	24.8200	25.2800	+0.040%	1,092,530	+2,788.449%
2023-03-06	25.0800	25.3100	24.9700	25.2700	+1.161%	1,047,651	+2,789.592%
2023-03-03	25.2600	25.3400	24.9500	24.9800	-1.108%	1,912,724	+2,823.139%
2023-03-02	24.6300	25.3000	24.6300	25.2600	+1.040%	1,201,634	+2,790.736%
2023-03-01	25.0600	25.2800	24.8900	25.0000	+1.379%	2,428,563	+2,820.800%
2023-02-28	24.4700	24.7200	24.3300	24.6600	+0.653%	2,648,692	+2,861.071%
2023-02-27	24.1700	24.5700	24.1700	24.5000	+2.211%	1,225,209	+2,880.408%
2023-02-24	24.7000	24.7300	23.9700	23.9700	-3.073%	1,547,688	+2,946.308%
2023-02-23	24.8300	25.0500	24.6900	24.7300	-0.282%	2,063,859	+2,852.689%
2023-02-22	25.8300	25.9500	24.6800	24.8000	-4.321%	3,184,337	+2,844.355%
2023-02-21	25.5300	26.0600	25.4700	25.9200	+1.807%	5,018,648	+2,717.130%
2023-02-20	25.6100	25.6100	25.2300	25.4600	-0.430%	1,316,443	+2,768.028%
2023-02-17	25.1800	25.6500	24.9600	25.5700	+0.947%	1,472,355	+2,755.690%
2023-02-16	24.9200	25.3300	24.9200	25.3300	+2.343%	1,950,819	+2,782.748%
2023-02-15	24.0300	24.8900	23.9400	24.7500	+2.911%	2,306,701	+2,850.303%
2023-02-14	24.2000	24.3000	23.9200	24.0500	-0.579%	1,680,115	+2,936.175%
2023-02-13	23.9000	24.1900	23.9000	24.1900	+1.468%	1,831,621	+2,918.603%
2023-02-10	24.2800	24.3300	23.6300	23.8400	-2.295%	1,440,042	+2,962.919%
2023-02-09	24.1700	24.5500	24.1400	24.4000	+1.371%	1,092,975	+2,892.623%
2023-02-08	24.4600	24.7000	23.9300	24.0700	-0.947%	1,086,995	+2,933.652%
2023-02-07	24.2400	24.4700	24.2300	24.3000	-0.123%	1,477,609	+2,904.938%
2023-02-06	24.6500	24.6700	24.2200	24.3300	-1.895%	1,508,061	+2,901.233%
2023-02-03	24.7000	24.8000	24.3500	24.8000	+0.405%	1,815,088	+2,844.355%
2023-02-02	24.3600	24.8000	24.2800	24.7000	+2.024%	1,149,704	+2,856.275%
2023-02-01	24.6000	24.6500	24.1900	24.2100	-1.625%	1,088,410	+2,916.109%
2023-01-31	24.5200	24.7300	24.4400	24.6100	+0.041%	2,129,805	+2,867.087%
2023-01-30	24.1800	24.7300	24.1200	24.6000	+1.110%	2,899,953	+2,868.293%
2023-01-27	24.0000	24.4800	23.6900	24.3300	+1.629%	1,319,970	+2,901.233%
2023-01-26	23.9600	24.0700	23.6700	23.9400	+0.673%	1,353,811	+2,950.125%
2023-01-25	23.8000	23.9800	23.5100	23.7800	-0.126%	1,889,294	+2,970.648%
2023-01-24	23.7100	23.9600	23.5100	23.8100	+0.719%	2,902,064	+2,966.779%
2023-01-23	23.6200	23.8200	23.3800	23.6400	+0.254%	1,211,683	+2,988.832%
2023-01-20	23.2000	23.7100	23.1000	23.5800	+2.388%	1,654,332	+2,996.692%
2023-01-19	23.1100	23.1700	22.6800	23.0300	-0.604%	1,862,934	+3,070.647%
2023-01-18	22.2200	23.4200	22.1900	23.1700	+3.299%	2,504,627	+3,051.489%
2023-01-17	22.6100	22.8400	22.3300	22.4300	-1.320%	3,829,941	+3,155.461%
2023-01-16	22.7000	22.7900	22.5200	22.7300	+0.265%	1,478,018	+3,112.495%
2023-01-13	22.2500	22.8600	22.1500	22.6700	+0.666%	2,864,975	+3,120.997%
2023-01-12	22.4500	22.6500	22.4200	22.5200	+0.357%	2,070,733	+3,142.451%
2023-01-11	22.3000	22.5800	22.1700	22.4400	+0.268%	2,681,020	+3,154.011%
2023-01-10	22.0100	22.3800	22.0100	22.3800	+1.175%	2,024,472	+3,162.735%
2023-01-09	22.0500	22.2100	21.8700	22.1200	+0.545%	1,621,476	+3,201.085%
2023-01-06	22.0700	22.1600	21.7900	22.0000	+0.319%	1,851,128	+3,219.091%
2023-01-05	21.7500	22.0900	21.6500	21.9300	+0.504%	1,314,550	+3,229.685%
2023-01-04	20.7500	21.9100	20.7500	21.8200	+5.564%	1,596,915	+3,246.471%
2023-01-03	20.4400	20.8700	20.4400	20.6700	+1.823%	2,455,069	+3,432.656%

.dark-mode .stBg8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stBg8W{ color: #333333; background-color: white; border: 2px solid #333333; }BRBYBURBERRY GROUP PLCstock LSE

BRBY
BURBERRY GROUP PLC
stock LSE