Dark

BBRYF
BURBERRY GROUP PLC
stock OTC

Inactive

Sep 4, 2026

15.53USD+3.000%(+0.45)100

Pre-market

0.00USD-100.000%(-15.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	15.532400	15.532400	15.532400	15.532400	+3.000%	100	0.000%
2026-09-01	15.190000	15.190000	15.080000	15.080000	-8.160%	3,000	+3.000%
2026-08-03	16.419800	16.419800	16.419800	16.419800	+2.752%	600	-5.404%
2026-07-31	15.980000	15.980000	15.980000	15.980000	+3.766%	350	-2.801%
2026-07-10	15.400000	15.400000	15.400000	15.400000	+3.495%	100	+0.860%
2026-07-07	15.060000	15.060000	14.880000	14.880000	-1.266%	3,988	+4.384%
2026-07-06	15.070800	15.070800	15.070800	15.070800	-5.808%	107	+3.063%
2026-06-09	16.000000	16.000000	16.000000	16.000000	+4.101%	651	-2.922%
2026-06-08	15.369700	15.369700	15.369700	15.369700	-1.084%	100	+1.059%
2026-05-21	15.538100	15.538100	15.538100	15.538100	-5.744%	100	-0.037%
2026-04-20	16.480000	16.485000	16.480000	16.485000	+7.745%	457	-5.779%
2026-04-08	15.300000	15.300000	15.300000	15.300000	+7.068%	601	+1.519%
2026-03-31	14.290000	14.290000	14.290000	14.290000	+1.399%	400	+8.694%
2026-03-26	14.092800	14.092800	14.092800	14.092800	+5.643%	100	+10.215%
2026-03-13	13.660000	13.660000	13.340000	13.340000	-7.168%	300	+16.435%
2026-03-06	14.370000	14.370000	14.370000	14.370000	-19.111%	426	+8.089%
2026-01-21	17.765000	17.765000	17.765000	17.765000	+8.125%	1,502	-12.567%
2026-01-20	16.430000	16.430000	16.430000	16.430000	-7.748%	450	-5.463%
2026-01-15	17.810000	17.810000	17.810000	17.810000	+2.180%	233	-12.788%
2026-01-12	18.320500	18.320500	17.430000	17.430000	-5.117%	2,000	-10.887%
2026-01-06	18.000000	18.370000	18.000000	18.370000	+4.891%	300	-15.447%
2025-12-31	17.513500	17.513500	17.513500	17.513500	+4.247%	200	-11.312%
2025-12-29	16.800000	16.800000	16.800000	16.800000	-5.136%	225	-7.545%
2025-12-18	17.709500	17.709500	17.709500	17.709500	+1.255%	400	-12.293%
2025-12-04	17.490000	17.490000	17.490000	17.490000	+19.959%	800	-11.193%
2025-11-20	14.580000	14.580000	14.580000	14.580000	-3.953%	100	+6.532%
2025-11-19	15.180000	15.180000	15.180000	15.180000	+1.879%	200	+2.321%
2025-11-18	14.900000	14.900000	14.900000	14.900000	-1.390%	3,176	+4.244%
2025-11-17	16.450000	16.450000	15.110000	15.110000	-7.073%	2,263	+2.795%
2025-11-14	16.260000	16.260000	16.260000	16.260000	+1.308%	260	-4.475%
2025-11-13	16.390000	16.390000	16.050000	16.050000	-8.781%	300	-3.225%
2025-10-29	17.500000	17.840800	17.500000	17.595000	+0.543%	3,001	-11.723%
2025-10-27	17.500000	17.500000	17.500000	17.500000	+2.700%	15,001	-11.243%
2025-10-24	17.040000	17.040000	17.040000	17.040000	+4.029%	1,096	-8.847%
2025-10-20	16.380000	16.380000	16.380000	16.380000	+0.398%	1,287	-5.175%
2025-10-15	16.315000	16.315000	16.315000	16.315000	-2.539%	147	-4.797%
2025-10-10	16.740000	16.740000	16.740000	16.740000	+3.186%	861	-7.214%
2025-10-09	16.223100	16.223100	16.223100	16.223100	-2.797%	100	-4.258%
2025-10-08	16.690000	16.690000	16.690000	16.690000	+6.106%	500	-6.936%
2025-09-29	15.729500	15.729500	15.729500	15.729500	+0.348%	165	-1.253%
2025-09-26	15.675000	15.675000	15.675000	15.675000	-2.640%	300	-0.910%
2025-09-18	16.100000	16.100000	16.100000	16.100000	+2.385%	116	-3.525%
2025-09-17	15.725000	15.725000	15.725000	15.725000	+4.136%	500	-1.225%
2025-09-16	15.100500	15.100500	15.100500	15.100500	-4.548%	500	+2.860%
2025-09-10	15.820000	15.820000	15.820000	15.820000	+0.127%	100	-1.818%
2025-09-09	15.960000	15.960000	15.800000	15.800000	-8.246%	200	-1.694%
2025-09-03	17.220000	17.220000	17.220000	17.220000	-4.280%	970	-9.800%
2025-08-27	17.990000	17.990000	17.990000	17.990000	+11.600%	323	-13.661%
2025-08-08	15.925000	16.120000	15.925000	16.120000	-2.303%	1,141	-3.645%
2025-08-07	16.500000	16.500000	16.500000	16.500000	-5.956%	500	-5.864%
2025-08-04	17.545000	17.545000	17.545000	17.545000	+0.602%	200	-11.471%
2025-08-01	17.440000	17.440000	17.440000	17.440000	-4.595%	635	-10.938%
2025-07-25	18.280000	18.280000	18.280000	18.280000	+2.352%	600	-15.031%
2025-07-18	17.860000	17.860000	17.860000	17.860000	+8.571%	4,133	-13.032%
2025-07-10	16.450000	16.450000	16.450000	16.450000	-7.324%	295	-5.578%
2025-07-07	17.750000	17.750000	17.750000	17.750000	-1.389%	203	-12.494%
2025-07-02	16.810000	18.000000	16.810000	18.000000	+10.769%	2,027	-13.709%
2025-06-30	16.250000	16.250000	16.250000	16.250000	-0.307%	15,000	-4.416%
2025-06-27	16.300000	16.300000	16.300000	16.300000	+18.675%	2,040	-4.709%
2025-06-23	13.735000	13.735000	13.735000	13.735000	-6.182%	502	+13.086%
2025-06-18	14.640000	14.640000	14.640000	14.640000	-6.525%	210	+6.096%
2025-06-16	15.662000	15.662000	15.662000	15.662000	+5.896%	500	-0.827%
2025-06-13	15.750000	15.750000	14.790000	14.790000	-2.697%	2,000	+5.020%
2025-06-12	15.270000	15.270000	15.200000	15.200000	+4.560%	1,010	+2.187%
2025-06-09	14.537100	14.537100	14.537100	14.537100	+4.531%	277	+6.847%
2025-05-30	13.907000	13.907000	13.907000	13.907000	-2.270%	900	+11.688%
2025-05-28	14.230000	14.230000	14.230000	14.230000	+0.779%	200	+9.152%
2025-05-27	14.120000	14.120000	14.120000	14.120000	-0.014%	500	+10.003%
2025-05-20	14.000000	14.122000	14.000000	14.122000	+11.460%	631	+9.987%
2025-05-14	13.185000	13.660000	12.670000	12.670000	+19.754%	1,267	+22.592%
2025-05-12	10.580000	10.580000	10.580000	10.580000	+8.513%	13,387	+46.809%
2025-05-06	9.750000	9.750000	9.750000	9.750000	-2.985%	200	+59.307%
2025-04-29	10.050000	10.050000	10.050000	10.050000	+8.766%	1,237	+54.551%
2025-04-24	9.240000	9.240000	9.240000	9.240000	+2.667%	9,382	+68.100%
2025-04-16	9.000000	9.000000	9.000000	9.000000	-1.424%	100	+72.582%
2025-04-14	9.130000	9.130000	9.130000	9.130000	+7.920%	1,100	+70.125%
2025-04-10	8.450000	8.460000	8.450000	8.460000	-6.000%	200	+83.598%
2025-04-09	8.070000	9.000000	8.070000	9.000000	+11.801%	2,827	+72.582%
2025-04-08	8.670000	8.670000	8.050000	8.050000	-3.361%	16,632	+92.949%
2025-04-07	8.960000	8.960000	8.330000	8.330000	-9.457%	1,820	+86.463%
2025-04-03	9.440000	9.440000	9.200000	9.200000	-12.381%	10,621	+68.830%
2025-04-02	10.500000	10.500000	10.500000	10.500000	+4.869%	200	+47.928%
2025-03-31	10.012500	10.012500	10.012500	10.012500	-11.394%	105	+55.130%
2025-03-27	11.250000	11.300000	11.250000	11.300000	-1.310%	1,425	+37.455%
2025-03-24	11.450000	11.450000	11.450000	11.450000	-0.435%	1,012	+35.654%
2025-03-19	11.500000	11.500000	11.500000	11.500000	-5.660%	1,916	+35.064%
2025-03-14	12.140000	12.190000	12.140000	12.190000	-12.991%	200	+27.419%
2025-03-11	14.010000	14.010000	14.010000	14.010000	+0.937%	115	+10.867%
2025-03-05	13.880000	13.880000	13.880000	13.880000	-1.455%	1,483	+11.905%
2025-03-04	14.085000	14.085000	14.085000	14.085000	+1.185%	107	+10.276%
2025-02-28	13.920000	13.920000	13.920000	13.920000	+1.236%	300	+11.583%
2025-02-26	13.580000	13.810000	13.580000	13.750000	+2.155%	5,500	+12.963%
2025-02-21	13.820000	13.820000	13.460000	13.460000	-2.534%	1,100	+15.397%
2025-02-19	14.420000	14.420000	13.810000	13.810000	-3.561%	390	+12.472%
2025-02-18	14.320000	14.320000	14.320000	14.320000	-5.040%	1,000	+8.466%
2025-02-13	15.080000	15.080000	15.080000	15.080000	+0.033%	100	+3.000%
2025-02-11	15.075000	15.075000	15.075000	15.075000	-3.241%	100	+3.034%
2025-02-07	15.370000	15.580000	15.370000	15.580000	+0.516%	1,500	-0.306%
2025-02-06	15.500000	15.500000	15.500000	15.500000	+3.333%	917	+0.209%
2025-02-05	15.000000	15.000000	15.000000	15.000000	+0.469%	524	+3.549%
2025-02-04	14.930000	14.930000	14.930000	14.930000	-0.533%	6,089	+4.035%
2025-02-03	15.500000	15.500000	14.450000	15.010000	-0.530%	724	+3.480%
2025-01-31	15.070000	15.090000	15.070000	15.090000	+1.959%	478	+2.932%
2025-01-30	14.590000	14.800000	14.590000	14.800000	+1.928%	6,811	+4.949%
2025-01-28	14.950000	14.950000	14.050000	14.520000	+3.714%	9,772	+6.972%
2025-01-27	14.000000	14.000000	14.000000	14.000000	-5.699%	549	+10.946%
2025-01-24	14.700000	15.040000	14.700000	14.846000	+11.540%	1,347	+4.623%
2025-01-23	13.000000	13.310000	12.950000	13.310000	+4.515%	35,709	+16.697%
2025-01-22	12.900000	12.910000	12.735000	12.735000	+0.236%	5,800	+21.966%
2025-01-16	12.705000	12.705000	12.705000	12.705000	+7.125%	100	+22.254%
2025-01-06	11.780000	11.860000	11.780000	11.860000	-5.044%	717	+30.965%
2024-12-31	12.585000	12.585000	12.490000	12.490000	+3.222%	1,539	+24.359%
2024-12-30	12.100100	12.100100	12.100100	12.100100	-0.493%	201	+28.366%
2024-12-27	12.160000	12.160000	12.160000	12.160000	+0.124%	300	+27.734%
2024-12-23	12.415000	12.415000	12.145000	12.145000	-0.418%	1,765	+27.891%
2024-12-20	12.196000	12.196000	12.196000	12.196000	-0.070%	970	+27.357%
2024-12-19	12.204500	12.204500	12.204500	12.204500	-0.371%	12,667	+27.268%
2024-12-16	12.030000	12.250000	12.030000	12.250000	-7.197%	1,230	+26.795%
2024-12-11	13.200000	13.200000	13.200000	13.200000	+5.812%	120	+17.670%
2024-12-10	12.365000	12.475000	12.365000	12.475000	+5.449%	615	+24.508%
2024-12-06	11.915000	11.915000	11.830400	11.830400	+0.770%	200	+31.292%
2024-12-05	12.000000	12.000000	11.740000	11.740000	-0.928%	780	+32.303%
2024-12-04	11.736700	11.850000	11.736700	11.850000	-0.147%	680	+31.075%
2024-12-03	11.500000	11.867500	11.500000	11.867500	+1.518%	6,180	+30.882%
2024-12-02	11.930000	11.930000	11.545000	11.690000	+1.652%	13,430	+32.869%
2024-11-27	11.500000	11.500000	11.500000	11.500000	-3.564%	28,124	+35.064%
2024-11-26	11.925000	11.925000	11.925000	11.925000	+3.561%	21,278	+30.251%
2024-11-25	11.465000	11.515000	11.465000	11.515000	+4.968%	2,400	+34.888%
2024-11-22	11.110100	11.110100	10.970000	10.970000	-0.236%	5,000	+41.590%
2024-11-21	11.360000	11.360000	10.996000	10.996000	+1.828%	5,000	+41.255%
2024-11-20	10.798600	10.798600	10.798600	10.798600	-7.648%	260	+43.837%
2024-11-18	12.225000	12.225000	11.550000	11.692900	+3.541%	29,500	+32.836%
2024-11-15	11.488200	11.705000	11.250000	11.293000	+3.987%	44,146	+37.540%
2024-11-14	11.340000	11.545000	10.860000	10.860000	+11.157%	37,906	+43.024%
2024-11-13	9.370000	9.770000	9.260000	9.770000	+4.269%	15,692	+58.981%
2024-11-12	9.450000	9.450000	9.370000	9.370000	-4.582%	11,359	+65.767%
2024-11-11	10.560000	10.560000	9.810000	9.820000	-13.213%	13,240	+58.171%
2024-11-07	11.190000	11.830000	11.190000	11.315000	+8.903%	38,200	+37.273%
2024-11-06	10.500000	10.682500	10.390000	10.390000	-4.635%	13,192	+49.494%
2024-11-05	10.895000	10.895000	10.895000	10.895000	-0.137%	2,000	+42.564%
2024-11-04	11.615000	11.615000	10.910000	10.910000	+3.461%	46,900	+42.368%
2024-11-01	10.915000	10.915000	10.545000	10.545000	+5.450%	2,000	+47.296%
2024-10-31	10.245000	10.245000	10.000000	10.000000	-1.478%	617	+55.324%
2024-10-30	10.150000	10.150000	10.150000	10.150000	+7.068%	1,001	+53.029%
2024-10-24	9.922500	9.922500	9.480000	9.480000	+1.066%	29,692	+63.844%
2024-10-23	9.380000	9.380000	9.380000	9.380000	+0.536%	7,913	+65.591%
2024-10-22	9.125300	9.330000	9.125300	9.330000	+4.995%	4,067	+66.478%
2024-10-21	9.200000	9.200000	8.860000	8.886100	-1.388%	8,339	+74.794%
2024-10-17	8.939600	9.280000	8.939600	9.011200	+7.276%	1,621	+72.368%
2024-10-16	8.865000	8.865000	8.400000	8.400000	+0.119%	2,000	+84.910%
2024-10-15	8.390000	8.390000	8.390000	8.390000	-4.821%	377	+85.130%
2024-10-11	8.815000	8.815000	8.815000	8.815000	+2.488%	656	+76.204%
2024-10-10	8.997500	8.997500	8.601000	8.601000	-1.331%	1,409	+80.588%
2024-10-09	8.717000	8.717000	8.717000	8.717000	+0.484%	2,053	+78.185%
2024-10-08	8.675000	8.675000	8.675000	8.675000	+2.059%	315	+79.048%
2024-10-03	8.575000	8.575000	8.500000	8.500000	-4.494%	882	+82.734%
2024-10-02	8.900000	8.900000	8.900000	8.900000	-2.732%	447	+74.521%
2024-10-01	9.150000	9.150000	9.150000	9.150000	-4.588%	444	+69.753%
2024-09-30	9.590000	9.590000	9.590000	9.590000	-1.489%	133	+61.965%
2024-09-27	9.617000	9.735000	9.617000	9.735000	+8.887%	1,118	+59.552%
2024-09-26	8.780000	8.940500	8.780000	8.940500	+12.459%	10,419	+73.731%
2024-09-23	8.400000	8.400000	7.950000	7.950000	-3.049%	2,247	+95.376%
2024-09-18	8.155000	8.400000	8.032500	8.200000	+0.799%	11,720	+89.420%
2024-09-17	8.002500	8.400000	8.002500	8.135000	-1.274%	4,803	+90.933%
2024-09-13	8.170000	8.240000	7.850000	8.240000	+4.569%	9,945	+88.500%
2024-09-12	7.880000	7.880000	7.880000	7.880000	-0.881%	5,157	+97.112%
2024-09-11	7.950000	7.950000	7.950000	7.950000	+3.583%	6,077	+95.376%
2024-09-10	7.500000	7.675000	7.500000	7.675000	-0.968%	3,261	+102.377%
2024-09-09	7.500000	7.800000	7.500000	7.750000	-8.501%	44,952	+100.418%
2024-09-06	8.102500	8.470000	8.080000	8.470000	+1.195%	6,795	+83.381%
2024-09-05	8.480000	8.480000	8.350000	8.370000	-3.959%	2,150	+85.572%
2024-09-03	8.470000	8.715000	8.470000	8.715000	-6.088%	1,331	+78.226%
2024-08-29	8.865000	9.280000	8.865000	9.280000	+0.065%	1,577	+67.375%
2024-08-28	8.975000	9.274000	8.975000	9.274000	+0.419%	5,052	+67.483%
2024-08-27	9.235300	9.235300	9.235300	9.235300	-3.497%	112	+68.185%
2024-08-26	9.570000	9.570000	9.570000	9.570000	-0.031%	289	+62.303%
2024-08-23	9.573000	9.573000	9.573000	9.573000	+2.385%	241	+62.252%
2024-08-22	9.400000	9.400000	9.350000	9.350000	+1.630%	19,045	+66.122%
2024-08-21	8.935700	9.200000	8.935700	9.200000	+0.767%	56,731	+68.830%
2024-08-19	9.135200	9.135200	9.130000	9.130000	+1.444%	315	+70.125%
2024-08-15	9.000000	9.000000	9.000000	9.000000	+1.580%	44,824	+72.582%
2024-08-14	8.860000	8.860000	8.860000	8.860000	+2.074%	13,508	+75.309%
2024-08-09	9.050000	9.050000	8.680000	8.680000	-0.115%	3,820	+78.945%
2024-08-07	8.810000	8.810000	8.690000	8.690000	-2.688%	12,601	+78.739%
2024-08-05	8.930000	8.930000	8.930000	8.930000	-10.700%	3,162	+73.935%
2024-08-01	10.000000	10.000000	10.000000	10.000000	+0.654%	706	+55.324%
2024-07-31	10.180000	10.180000	9.935000	9.935000	+1.585%	16,864	+56.340%
2024-07-30	9.780000	9.780000	9.780000	9.780000	+2.248%	463	+58.818%
2024-07-29	9.766000	9.766000	9.565000	9.565000	-2.597%	1,123	+62.388%
2024-07-26	9.820000	9.820000	9.820000	9.820000	+4.579%	270	+58.171%
2024-07-24	9.390000	9.390000	9.390000	9.390000	-1.158%	361	+65.414%
2024-07-23	9.250000	9.500000	9.250000	9.500000	0.000%	735	+63.499%
2024-07-22	9.400000	9.800000	9.400000	9.500000	0.000%	782	+63.499%
2024-07-19	9.080000	9.550000	9.060000	9.500000	-4.828%	7,964	+63.499%
2024-07-18	10.017500	10.030000	9.870000	9.981900	+2.378%	1,815	+55.606%
2024-07-17	9.420000	9.750000	9.420000	9.750000	+3.723%	60,122	+59.307%
2024-07-16	9.700000	9.700000	9.130000	9.400000	-3.930%	93,206	+65.238%
2024-07-15	9.430000	9.900000	9.430000	9.784500	-16.013%	253,533	+58.745%
2024-07-12	11.775000	12.140000	11.590000	11.650000	+2.193%	13,871	+33.325%
2024-07-11	11.420000	11.500000	11.400000	11.400000	+0.308%	31,660	+36.249%
2024-07-10	11.196000	11.365000	11.196000	11.365000	+2.572%	351	+36.669%
2024-07-09	11.080000	11.080000	11.080000	11.080000	-3.987%	7,532	+40.184%
2024-07-08	11.820000	11.820000	11.540100	11.540100	+0.787%	1,560	+34.595%
2024-07-05	11.450000	11.450000	11.450000	11.450000	-0.866%	500	+35.654%
2024-07-02	10.897500	11.550000	10.897500	11.550000	-3.347%	1,011	+34.480%
2024-06-28	11.790000	11.950000	11.790000	11.950000	+4.825%	3,010	+29.978%
2024-06-27	12.500000	12.500000	11.400000	11.400000	-8.065%	15,991	+36.249%
2024-06-25	12.400000	12.400000	12.400000	12.400000	-4.575%	6,763	+25.261%
2024-06-18	12.360000	13.000000	12.360000	12.994500	+5.561%	1,169	+19.531%
2024-06-17	12.505000	12.505000	12.310000	12.310000	-6.031%	2,132	+26.177%
2024-06-14	12.940000	13.100000	12.940000	13.100000	-0.983%	3,001	+18.568%
2024-06-13	13.230000	13.230000	13.230000	13.230000	+1.147%	18,138	+17.403%
2024-06-12	13.530000	13.530000	13.080000	13.080000	-0.721%	300	+18.749%
2024-06-10	13.175000	13.175000	13.175000	13.175000	-1.311%	3,297	+17.893%
2024-06-07	13.350000	13.350000	13.350000	13.350000	-0.373%	609	+16.348%
2024-06-04	13.400000	13.400000	13.400000	13.400000	+1.272%	1,100	+15.913%
2024-06-03	13.400000	13.400000	13.231700	13.231700	-2.565%	9,322	+17.388%
2024-05-30	13.580000	13.580000	13.580000	13.580000	+0.444%	2,000	+14.377%
2024-05-21	13.520000	13.520000	13.520000	13.520000	-3.923%	381	+14.885%
2024-05-15	14.071979	14.071979	14.071979	14.071979	-5.525%	15,712	+10.378%
2024-04-29	14.895000	14.895000	14.895000	14.895000	-1.030%	198	+4.279%
2024-04-23	14.890000	15.050000	14.890000	15.050000	+4.915%	6,200	+3.205%
2024-04-17	14.220000	14.345000	14.220000	14.345000	-1.747%	2,891	+8.277%
2024-04-15	14.600000	14.600000	14.600000	14.600000	-1.551%	100	+6.386%
2024-04-11	14.950000	14.950000	14.830000	14.830000	-4.261%	6,100	+4.736%
2024-04-09	15.490000	15.490000	15.490000	15.490000	+3.643%	2,425	+0.274%
2024-04-08	14.945600	14.945600	14.945600	14.945600	+0.239%	319	+3.926%
2024-04-05	14.910000	14.910000	14.910000	14.910000	-4.362%	469	+4.174%
2024-04-01	15.590000	15.590000	15.590000	15.590000	-1.263%	297	-0.369%
2024-03-19	15.789442	15.789442	15.789442	15.789442	-3.310%	7,150	-1.628%
2024-03-15	16.330000	16.330000	16.330000	16.330000	+0.697%	100	-4.884%
2024-03-06	16.217000	16.217000	16.217000	16.217000	+1.994%	1,580	-4.221%
2024-03-05	15.900000	15.900000	15.900000	15.900000	-0.848%	100	-2.312%
2024-03-04	16.070000	16.070000	16.036000	16.036000	-3.861%	1,130	-3.140%
2024-02-27	16.680000	16.680000	16.680000	16.680000	-0.060%	115	-6.880%
2024-02-20	16.612200	16.690000	16.612200	16.690000	-0.358%	899	-6.936%
2024-02-14	16.750000	16.750000	16.750000	16.750000	+5.016%	355	-7.269%
2024-02-09	15.950000	15.950000	15.950000	15.950000	-2.446%	6,723	-2.618%
2024-02-06	16.350000	16.350000	16.350000	16.350000	+0.122%	101	-5.001%
2024-02-02	16.360000	16.360000	16.330000	16.330000	-0.488%	1,078	-4.884%
2024-02-01	16.412000	16.412000	16.410000	16.410000	-2.957%	1,207	-5.348%
2024-01-31	16.750000	16.910000	16.750000	16.910000	+0.344%	591	-8.147%
2024-01-30	16.852000	16.852000	16.852000	16.852000	+3.260%	200	-7.831%
2024-01-25	16.130000	16.320000	16.130000	16.320000	-0.657%	437	-4.826%
2024-01-24	16.428000	16.428000	16.428000	16.428000	+5.269%	477	-5.452%
2024-01-23	15.605700	15.605700	15.605700	15.605700	-0.155%	165	-0.470%
2024-01-19	15.630000	15.630000	15.630000	15.630000	+1.165%	1,390	-0.624%
2024-01-17	15.450000	15.450000	15.450000	15.450000	-2.091%	125,100	+0.533%
2024-01-16	15.780000	15.780000	15.780000	15.780000	-2.773%	315	-1.569%
2024-01-12	16.300000	16.300000	16.215000	16.230000	-10.133%	3,679	-4.298%
2024-01-10	17.820469	18.060000	17.820469	18.060000	+1.746%	8,403	-13.996%
2024-01-09	17.750000	17.750000	17.750000	17.750000	+0.282%	676	-12.494%
2024-01-08	17.700000	17.700000	17.700000	17.700000	+0.568%	300	-12.246%
2024-01-05	17.490000	17.600000	17.490000	17.600000	-3.930%	6,454	-11.748%
2023-12-28	18.320000	18.320000	18.320000	18.320000	-0.022%	300	-15.216%
2023-12-26	18.324000	18.324000	18.324000	18.324000	+1.518%	151	-15.235%
2023-12-22	18.050000	18.050000	18.050000	18.050000	-3.785%	498	-13.948%
2023-12-20	19.440000	19.440000	18.760000	18.760000	-0.898%	2,525	-17.205%
2023-12-19	18.930000	18.930000	18.930000	18.930000	-4.587%	1,156	-17.948%
2023-12-15	19.680000	19.840000	19.680000	19.840000	-0.302%	3,020	-21.712%
2023-12-14	19.900000	19.900000	19.900000	19.900000	+5.080%	4,589	-21.948%
2023-12-13	18.938000	18.938000	18.938000	18.938000	-0.900%	186	-17.983%
2023-12-12	18.950000	19.110000	18.950000	19.110000	+3.409%	2,400	-18.721%
2023-12-05	18.480000	18.480000	18.480000	18.480000	-0.912%	19,313	-15.950%
2023-12-04	18.780000	18.780000	18.650000	18.650000	-5.089%	6,363	-16.716%
2023-11-27	19.490000	19.650000	19.490000	19.650000	-0.758%	3,000	-20.955%
2023-11-17	19.840000	19.840000	19.800000	19.800000	-7.390%	3,000	-21.554%
2023-11-14	21.380000	21.380000	21.380000	21.380000	+1.183%	1,700	-27.351%
2023-11-08	21.130000	21.130000	21.130000	21.130000	+1.197%	4,650	-26.491%
2023-10-30	20.880000	20.880000	20.880000	20.880000	0.000%	1,700	-25.611%
2023-10-25	20.880000	20.880000	20.880000	20.880000	-0.831%	1,000	-25.611%
2023-10-19	21.300000	21.300000	21.055000	21.055000	-7.775%	830	-26.229%
2023-10-10	22.830000	22.830000	22.830000	22.830000	+2.430%	400	-31.965%
2023-10-03	22.288480	22.288480	22.288480	22.288480	-3.072%	3,218	-30.312%
2023-10-02	22.995000	22.995000	22.995000	22.995000	-1.097%	383	-32.453%
2023-09-28	23.250000	23.250000	23.250000	23.250000	-1.586%	200	-33.194%
2023-09-25	23.624800	23.624800	23.624800	23.624800	-11.921%	2,468	-34.254%
2023-09-15	26.822377	26.822377	26.822377	26.822377	+2.297%	1,952	-42.092%
2023-09-14	26.220000	26.220000	26.220000	26.220000	-0.038%	634	-40.761%
2023-09-07	26.230000	26.230000	26.230000	26.230000	-4.912%	368	-40.784%
2023-08-28	27.585000	27.585000	27.585000	27.585000	-6.333%	180	-43.693%
2023-08-11	29.100000	29.450000	28.844000	29.450000	+2.685%	2,648	-47.258%
2023-07-28	28.680000	28.680000	28.680000	28.680000	+10.734%	217	-45.842%
2023-07-10	25.900000	25.900000	25.900000	25.900000	-1.126%	5,561	-40.029%
2023-07-07	25.995000	26.195000	25.995000	26.195000	-8.249%	3,161	-40.705%
2023-06-15	28.550000	28.550000	28.550000	28.550000	+0.035%	100	-45.596%
2023-06-13	28.540000	28.540000	28.540000	28.540000	+2.331%	897	-45.577%
2023-06-09	28.170000	28.170000	27.890000	27.890000	0.000%	4,670	-44.308%
2023-06-08	27.890000	27.890000	27.890000	27.890000	0.000%	300	-44.308%
2023-06-07	27.890000	27.890000	27.890000	27.890000	+2.726%	1,000	-44.308%
2023-06-01	27.150000	27.150000	27.150000	27.150000	+0.201%	347	-42.790%
2023-05-25	27.095500	27.095500	27.095500	27.095500	-1.828%	154	-42.675%
2023-05-24	27.550000	27.600000	27.550000	27.600000	-5.641%	300	-43.723%
2023-05-19	29.250000	29.250000	29.250000	29.250000	-7.889%	1,000	-46.898%
2023-05-17	31.755000	31.755000	31.755000	31.755000	-0.173%	612	-51.087%
2023-05-10	31.810000	31.810000	31.810000	31.810000	-0.733%	290	-51.171%
2023-05-09	31.588133	32.044888	31.588133	32.044888	-3.188%	6,793	-51.529%
2023-04-24	33.100000	33.100000	33.100000	33.100000	+3.794%	136	-53.074%
2023-04-19	31.890000	31.890000	31.890000	31.890000	+3.672%	900	-51.294%
2023-04-11	30.720000	30.760500	30.720000	30.760500	+0.099%	1,168	-49.505%
2023-04-06	30.730000	30.730000	30.730000	30.730000	-2.630%	180	-49.455%
2023-04-03	31.560000	31.560000	31.560000	31.560000	+6.263%	521	-50.785%
2023-02-22	29.700000	29.700000	29.700000	29.700000	-4.899%	2,450	-47.702%
2023-02-21	31.230000	31.230000	31.230000	31.230000	+3.548%	171	-50.264%
2023-02-15	30.160000	30.160000	30.160000	30.160000	+1.310%	166	-48.500%
2023-02-09	29.770000	29.770000	29.770000	29.770000	+0.996%	319	-47.825%
2023-02-06	29.476500	29.476500	29.476500	29.476500	-1.503%	170	-47.306%
2023-02-03	29.926300	29.926300	29.926300	29.926300	+2.999%	11,793	-48.098%
2023-01-18	29.055000	29.055000	29.055000	29.055000	+13.275%	1,303	-46.541%
2022-12-08	25.650000	25.650000	25.650000	25.650000	-2.400%	231	-39.445%
2022-12-02	26.280627	26.280627	26.280627	26.280627	+5.133%	6,467	-40.898%
2022-11-22	24.997500	24.997500	24.997500	24.997500	+9.255%	2,663	-37.864%
2022-11-10	22.880000	22.880000	22.880000	22.880000	+1.915%	400	-32.114%
2022-11-07	22.450000	22.450000	22.450000	22.450000	+4.760%	460	-30.813%
2022-10-27	21.430000	21.430000	21.430000	21.430000	+1.564%	400	-27.520%
2022-10-07	21.100000	21.100000	21.100000	21.100000	+2.651%	305	-26.387%
2022-10-03	20.555000	20.555000	20.555000	20.555000	+4.926%	200	-24.435%
2022-09-29	19.590000	19.590000	19.590000	19.590000	+1.766%	105	-20.713%
2022-09-28	19.250000	19.250000	19.250000	19.250000	+7.242%	100	-19.312%
2022-09-27	18.510000	18.510000	17.950000	17.950000	+1.127%	500	-13.469%
2022-09-26	17.750000	17.750000	17.750000	17.750000	-1.934%	100	-12.494%
2022-09-23	18.250000	18.250000	18.100000	18.100000	-7.559%	21,100	-14.186%
2022-09-07	19.580000	19.580000	19.580000	19.580000	-0.811%	2,000	-20.672%
2022-09-06	19.740000	19.740000	19.740000	19.740000	-7.757%	100	-21.315%
2022-08-31	21.400000	21.400000	21.400000	21.400000	+10.423%	952	-27.419%
2022-08-29	19.380000	19.380000	19.380000	19.380000	-5.693%	101	-19.853%
2022-08-26	21.090000	21.090000	20.550000	20.550000	-6.014%	803	-24.417%
2022-08-18	21.865000	21.865000	21.865000	21.865000	+15.270%	150	-28.962%
2022-07-15	18.725000	18.968536	18.725000	18.968536	-4.657%	2,262	-18.115%
2022-07-13	19.895000	19.895000	19.895000	19.895000	-0.351%	245	-21.928%
2022-06-17	19.965000	19.965000	19.965000	19.965000	+4.529%	7,998	-22.202%
2022-06-14	19.100000	19.100000	19.100000	19.100000	+1.842%	100	-18.679%
2022-05-06	18.754633	18.754633	18.754633	18.754633	-5.708%	4,265	-17.181%
2022-05-03	19.890000	19.890000	19.890000	19.890000	-1.290%	130	-21.908%
2022-04-25	20.150000	20.150000	20.150000	20.150000	-6.453%	197	-22.916%
2022-04-21	21.540000	21.540000	21.540000	21.540000	+4.818%	197	-27.890%
2022-04-11	20.550000	20.550000	20.550000	20.550000	-12.702%	200	-24.417%
2022-03-29	24.020000	24.020000	23.540000	23.540000	+7.961%	1,500	-34.017%
2022-03-24	21.491100	21.804100	21.475300	21.804100	-4.031%	59,935	-28.764%
2022-03-22	22.720000	22.720000	22.720000	22.720000	-2.989%	1,025	-31.636%
2022-03-21	23.420000	23.420000	23.420000	23.420000	+4.770%	800	-33.679%
2022-03-16	22.353773	22.353773	22.353773	22.353773	+9.470%	4,338	-30.516%
2022-03-07	20.700000	20.700000	20.420000	20.420000	-14.561%	1,411	-23.935%
2022-03-03	23.900000	23.900000	23.900000	23.900000	-4.208%	100	-35.011%
2022-03-01	24.950000	24.950000	24.950000	24.950000	-5.061%	100	-37.746%
2022-02-09	26.280000	26.280000	26.280000	26.280000	+1.923%	901	-40.896%
2022-02-08	25.784101	25.784101	25.784101	25.784101	+1.712%	3,885	-39.760%
2022-01-31	25.350000	25.350000	25.350000	25.350000	0.000%	363	-38.728%
2022-01-26	25.350000	25.350000	25.350000	25.350000	+0.996%	100	-38.728%
2022-01-25	25.130000	25.130000	25.100000	25.100000	+7.587%	631	-38.118%
2022-01-18	23.330000	23.330000	23.330000	23.330000	0.000%	3,108	-33.423%

.dark-mode .t6p4p2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6p4p2{ color: #333333; background-color: white; border: 2px solid #333333; }BBRYFBURBERRY GROUP PLCstock OTC

BBRYF
BURBERRY GROUP PLC
stock OTC