Dark

BURBY
BURBERRY GROUP PLC S/ADR
stock OTC ADR

EOD

Jul 31, 2026

16.10USD-0.341%(-0.05)35,148

Pre-market

0.00USD-100.000%(-16.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.1200	16.2600	15.9900	16.09500	-0.341%	35,148	0.000%
2026-07-30	16.1100	16.2400	15.9900	16.15000	+1.828%	34,962	-0.341%
2026-07-29	15.6800	16.0000	15.6300	15.86000	+2.987%	36,544	+1.482%
2026-07-28	14.5650	15.6300	14.5650	15.40000	+7.843%	49,557	+4.513%
2026-07-27	14.5400	14.5400	14.2800	14.28000	+0.847%	76,676	+12.710%
2026-07-24	13.9300	14.2580	13.9000	14.16000	+2.758%	87,040	+13.665%
2026-07-23	13.9500	13.9800	13.7000	13.78000	-1.782%	93,851	+16.800%
2026-07-22	14.1300	14.2100	14.0000	14.03000	-3.508%	16,192	+14.718%
2026-07-21	14.4700	14.5625	14.3500	14.54000	+3.700%	44,194	+10.695%
2026-07-20	14.0400	14.0800	13.9400	14.02125	-0.699%	33,919	+14.790%
2026-07-17	13.9900	14.3300	13.9500	14.12000	-5.552%	32,841	+13.987%
2026-07-16	14.9700	15.3300	14.9500	14.95000	+0.490%	68,650	+7.659%
2026-07-15	14.6400	14.9400	14.6400	14.87710	+4.036%	21,708	+8.186%
2026-07-14	14.4000	14.5000	14.2600	14.30000	-0.763%	35,904	+12.552%
2026-07-13	14.6200	14.7900	14.4100	14.41000	-0.621%	70,080	+11.693%
2026-07-10	14.4900	14.5800	14.4100	14.50000	-0.206%	32,241	+11.000%
2026-07-09	14.2500	14.5500	14.2300	14.53000	+0.554%	50,107	+10.771%
2026-07-08	14.5000	14.5100	14.0700	14.45000	-2.562%	108,256	+11.384%
2026-07-07	15.2300	15.3500	14.7800	14.83000	+0.338%	45,507	+8.530%
2026-07-06	14.6800	14.7800	14.5570	14.78000	+2.179%	51,260	+8.897%
2026-07-02	14.4800	14.5400	14.2900	14.46480	+1.793%	29,906	+11.270%
2026-07-01	13.9300	14.2100	13.9100	14.21000	+0.070%	17,981	+13.265%
2026-06-30	14.2700	14.2700	14.0000	14.20000	-3.230%	50,806	+13.345%
2026-06-29	14.8600	14.8700	14.4550	14.67400	+0.232%	42,969	+9.684%
2026-06-26	14.4800	14.7700	14.4800	14.64000	+2.021%	51,786	+9.939%
2026-06-25	14.1800	14.7300	14.1800	14.35000	+0.209%	19,271	+12.160%
2026-06-24	14.3400	14.4900	14.2500	14.32000	+0.774%	45,971	+12.395%
2026-06-23	14.1600	14.3050	14.1300	14.21000	-3.136%	20,566	+13.265%
2026-06-22	14.6600	14.7600	14.5175	14.67000	-3.423%	34,554	+9.714%
2026-06-18	14.7100	15.3100	14.7100	15.19000	+1.878%	12,779	+5.958%
2026-06-17	15.3900	15.4400	14.8900	14.91000	-4.116%	21,440	+7.948%
2026-06-16	15.6000	15.7000	15.5500	15.55000	0.000%	12,372	+3.505%
2026-06-15	15.6800	15.7600	15.4000	15.55000	-2.078%	45,217	+3.505%
2026-06-12	15.9000	15.9800	15.7000	15.88000	+1.276%	15,047	+1.354%
2026-06-11	15.1500	15.6800	15.1500	15.68000	+5.235%	39,677	+2.647%
2026-06-10	15.0000	15.1700	14.9000	14.90000	-1.194%	12,720	+8.020%
2026-06-09	15.3500	15.4300	14.8640	15.08000	+1.072%	22,940	+6.731%
2026-06-08	15.0100	15.1000	14.8000	14.92000	+1.359%	235,290	+7.875%
2026-06-05	15.1400	15.1500	14.7200	14.72000	-2.966%	131,646	+9.341%
2026-06-04	15.3300	15.3300	15.0400	15.17000	+0.066%	30,498	+6.098%
2026-06-03	15.6200	15.6200	15.1600	15.16000	-5.096%	171,508	+6.168%
2026-06-02	15.9500	16.0400	15.9300	15.97400	-0.162%	8,589	+0.757%
2026-06-01	15.8800	16.0800	15.7500	16.00000	-0.559%	40,204	+0.594%
2026-05-29	16.3700	16.4400	16.0900	16.09000	-0.124%	16,869	+0.031%
2026-05-28	15.8500	16.2500	15.8300	16.11000	-0.494%	74,173	-0.093%
2026-05-27	16.2200	16.3200	16.1510	16.19000	+2.794%	122,858	-0.587%
2026-05-26	15.8500	15.8500	15.7200	15.75000	+2.411%	37,661	+2.190%
2026-05-22	15.1000	15.4000	15.1000	15.37920	-0.265%	31,766	+4.654%
2026-05-21	15.1700	15.4225	15.0800	15.42000	+0.653%	18,941	+4.377%
2026-05-20	14.8100	15.4700	14.8100	15.32000	+1.592%	16,481	+5.059%
2026-05-19	14.8150	15.1600	14.8150	15.08000	+2.725%	34,212	+6.731%
2026-05-18	14.6200	14.7600	14.5600	14.68000	+3.090%	49,427	+9.639%
2026-05-15	14.1168	14.3050	14.0400	14.24000	-3.458%	52,160	+13.027%
2026-05-14	14.7500	14.9000	14.6500	14.75000	-7.755%	33,858	+9.119%
2026-05-13	15.8000	15.9900	15.7525	15.99000	+0.693%	299,900	+0.657%
2026-05-12	15.9200	15.9800	15.6200	15.88000	-1.121%	428,438	+1.354%
2026-05-11	16.0700	16.1800	15.9500	16.06000	-3.428%	134,380	+0.218%
2026-05-08	16.7100	16.7100	16.5600	16.63000	+0.423%	11,676	-3.217%
2026-05-07	17.1900	17.2000	16.5600	16.56000	+0.060%	76,414	-2.808%
2026-05-06	16.2900	16.5500	16.2800	16.55000	+4.088%	26,511	-2.749%
2026-05-05	15.7600	15.9000	15.7000	15.90000	+0.252%	42,923	+1.226%
2026-05-04	15.8950	16.0100	15.7000	15.86000	-1.245%	47,471	+1.482%
2026-05-01	15.8600	16.1700	15.8600	16.06000	+1.134%	33,174	+0.218%
2026-04-30	15.3800	15.8800	15.3800	15.88000	+4.254%	35,175	+1.354%
2026-04-29	15.3700	15.4550	15.2320	15.23200	-4.023%	36,897	+5.666%
2026-04-28	15.8200	15.9200	15.8100	15.87050	-0.747%	26,183	+1.415%
2026-04-27	15.8800	16.0500	15.7950	15.99000	+2.238%	40,751	+0.657%
2026-04-24	15.5400	15.7516	15.5400	15.64000	+1.446%	20,276	+2.909%
2026-04-23	15.6900	15.6900	15.2600	15.41700	-3.160%	16,047	+4.398%
2026-04-22	16.0300	16.0300	15.8050	15.92000	-0.624%	26,434	+1.099%
2026-04-21	16.1400	16.2620	15.9900	16.02000	+0.125%	26,337	+0.468%
2026-04-20	16.0700	16.0700	15.8500	16.00000	-0.559%	102,333	+0.594%
2026-04-17	16.1800	16.3100	15.9400	16.09000	+4.481%	31,331	+0.031%
2026-04-16	15.4900	15.6100	15.3300	15.40000	-1.472%	26,207	+4.513%
2026-04-15	15.5200	15.6300	15.4900	15.63000	-1.698%	14,826	+2.975%
2026-04-14	16.0000	16.1102	15.7700	15.90000	+2.913%	12,651	+1.226%
2026-04-13	15.3525	15.5000	15.3100	15.45000	-0.643%	80,873	+4.175%
2026-04-10	15.8200	15.8300	15.5300	15.55000	+1.040%	26,485	+3.505%
2026-04-09	15.2500	15.4800	15.1250	15.39000	+0.098%	27,616	+4.581%
2026-04-08	15.4700	15.5000	15.2480	15.37500	+6.328%	21,498	+4.683%
2026-04-07	14.3000	14.4900	14.0300	14.46000	-0.687%	75,228	+11.307%
2026-04-06	14.3600	14.8500	14.3500	14.56000	+0.552%	32,606	+10.543%
2026-04-02	14.2900	14.6100	14.2900	14.48000	-1.228%	42,713	+11.153%
2026-04-01	14.5800	14.7850	14.5300	14.66000	-0.340%	42,563	+9.789%
2026-03-31	14.5100	14.7100	14.3500	14.71000	+5.071%	56,141	+9.415%
2026-03-30	14.0300	14.2500	13.9700	14.00000	+2.790%	126,414	+14.964%
2026-03-27	13.7500	13.8900	13.5950	13.62000	-0.873%	74,427	+18.172%
2026-03-26	14.0950	14.2200	13.7400	13.74000	-2.276%	118,602	+17.140%
2026-03-25	14.1780	14.1780	13.9300	14.06000	+0.969%	67,300	+14.474%
2026-03-24	13.9600	14.1150	13.8550	13.92500	-2.143%	59,786	+15.583%
2026-03-23	14.1100	14.3600	14.0300	14.23000	+6.353%	65,537	+13.106%
2026-03-20	13.6700	13.7000	13.3000	13.38000	-1.545%	113,387	+20.291%
2026-03-19	13.4000	13.6850	13.3500	13.59000	-1.948%	32,917	+18.433%
2026-03-18	14.1700	14.1950	13.8600	13.86000	-0.858%	40,313	+16.126%
2026-03-17	13.9900	14.0900	13.9100	13.98000	+0.793%	34,011	+15.129%
2026-03-16	13.7000	13.9400	13.7000	13.87000	+2.135%	162,703	+16.042%
2026-03-13	14.1250	14.1250	13.5600	13.58000	-4.501%	87,242	+18.520%
2026-03-12	14.0375	14.3100	14.0375	14.22000	-1.044%	79,204	+13.186%
2026-03-11	14.3800	14.4800	14.2300	14.37000	-0.347%	21,279	+12.004%
2026-03-10	14.5300	14.7200	14.4200	14.42000	-1.435%	32,069	+11.616%
2026-03-09	14.2500	14.6300	13.9300	14.63000	-0.914%	146,021	+10.014%
2026-03-06	14.5550	14.7900	14.5550	14.76500	+0.238%	23,346	+9.008%
2026-03-05	14.9100	14.9100	14.6200	14.73000	+0.615%	55,387	+9.267%
2026-03-04	14.5100	14.6900	14.4497	14.64000	+1.245%	106,319	+9.939%
2026-03-03	14.2400	14.5450	14.1690	14.46000	-2.607%	26,021	+11.307%
2026-03-02	14.8500	14.9900	14.7700	14.84700	-5.070%	36,676	+8.406%
2026-02-27	15.6500	15.8180	15.5100	15.64000	-2.736%	33,567	+2.909%
2026-02-26	16.4300	16.4800	15.9800	16.08000	0.000%	34,097	+0.093%
2026-02-25	15.8300	16.0900	15.6800	16.08000	-0.741%	25,668	+0.093%
2026-02-24	16.5100	16.5100	16.1600	16.20000	-1.460%	18,381	-0.648%
2026-02-23	16.8100	16.8100	16.4100	16.44000	+0.428%	54,258	-2.099%
2026-02-20	16.2200	16.6100	16.1500	16.37000	+3.086%	23,713	-1.680%
2026-02-19	15.6100	15.9100	15.4800	15.88000	+0.063%	36,309	+1.354%
2026-02-18	15.9000	16.1300	15.8500	15.87000	-0.439%	20,936	+1.418%
2026-02-17	15.8600	15.9600	15.7300	15.94000	-2.149%	56,581	+0.972%
2026-02-13	15.9600	16.3230	15.8400	16.29000	+0.308%	26,858	-1.197%
2026-02-12	16.7000	16.7750	16.1600	16.24000	-1.337%	42,697	-0.893%
2026-02-11	16.5200	16.5600	16.3900	16.46000	-0.544%	16,487	-2.217%
2026-02-10	16.4200	16.6500	16.3704	16.55000	+3.244%	27,858	-2.749%
2026-02-09	16.0500	16.1284	15.9700	16.03000	-0.435%	61,477	+0.405%
2026-02-06	15.8400	16.1300	15.8400	16.10000	+6.481%	57,956	-0.031%
2026-02-05	15.2400	15.2600	15.0400	15.12000	-0.157%	38,744	+6.448%
2026-02-04	15.1700	15.2510	15.0650	15.14380	+3.441%	34,900	+6.281%
2026-02-03	14.6250	14.6700	14.5300	14.64000	-2.724%	16,274	+9.939%
2026-02-02	15.0300	15.0700	14.9200	15.05000	+0.200%	37,375	+6.944%
2026-01-30	15.2800	15.2800	14.9700	15.02000	-3.656%	52,162	+7.157%
2026-01-29	15.3500	15.5900	15.2900	15.59000	+1.431%	48,940	+3.239%
2026-01-28	15.8200	15.8400	15.2700	15.37000	-5.706%	474,863	+4.717%
2026-01-27	16.2600	16.4200	16.1900	16.30000	+0.369%	28,441	-1.258%
2026-01-26	16.2100	16.3900	15.8800	16.24000	-1.156%	56,129	-0.893%
2026-01-23	16.7000	16.8100	16.3600	16.43000	-4.809%	60,424	-2.039%
2026-01-22	17.0800	17.2975	17.0600	17.26000	-1.484%	52,894	-6.750%
2026-01-21	17.4000	17.6300	17.1600	17.52000	+7.287%	39,889	-8.134%
2026-01-20	16.3900	16.5300	16.3300	16.33000	-4.503%	46,106	-1.439%
2026-01-16	17.2800	17.3100	16.9900	17.10000	-1.304%	24,948	-5.877%
2026-01-15	17.4300	17.4800	17.1300	17.32600	-3.369%	60,996	-7.105%
2026-01-14	18.0600	18.2000	17.7800	17.93000	+1.271%	59,506	-10.234%
2026-01-13	17.7600	17.8550	17.6000	17.70500	-0.197%	58,764	-9.093%
2026-01-12	17.9000	17.9000	17.6500	17.74000	-1.060%	46,483	-9.273%
2026-01-09	18.0200	18.1700	17.8800	17.93000	-0.637%	113,451	-10.234%
2026-01-08	17.7800	18.0500	17.7700	18.04500	+0.306%	90,841	-10.806%
2026-01-07	17.7300	18.0800	17.3600	17.99000	-2.228%	246,406	-10.534%
2026-01-06	18.0000	18.5500	18.0000	18.40000	+4.308%	25,166	-12.527%
2026-01-05	17.1800	17.6700	17.1800	17.64000	-0.787%	20,246	-8.759%
2026-01-02	17.6600	17.8150	17.6600	17.78000	+4.343%	14,611	-9.477%
2025-12-31	17.0850	17.0900	17.0101	17.04000	-0.930%	5,134	-5.546%
2025-12-30	17.0700	17.2450	17.0700	17.20000	+0.998%	7,509	-6.424%
2025-12-29	16.9000	17.0400	16.8900	17.03000	+0.413%	19,450	-5.490%
2025-12-26	17.0200	17.0600	16.8900	16.96000	-0.118%	9,791	-5.100%
2025-12-24	16.9400	16.9800	16.9200	16.98000	-0.352%	4,931	-5.212%
2025-12-23	17.1200	17.1300	17.0000	17.04000	-0.930%	24,126	-5.546%
2025-12-22	17.2800	17.2800	17.1320	17.20000	+0.350%	16,141	-6.424%
2025-12-19	17.4100	17.4900	17.1400	17.14000	-1.182%	17,016	-6.097%
2025-12-18	17.2000	17.5010	17.2000	17.34500	+0.960%	15,886	-7.207%
2025-12-17	17.2300	17.3550	17.1800	17.18000	-1.772%	10,493	-6.315%
2025-12-16	17.3800	17.5500	17.3700	17.49000	-0.342%	30,761	-7.976%
2025-12-15	17.4500	17.6000	17.4500	17.55000	+2.812%	34,944	-8.291%
2025-12-12	16.7500	17.1700	16.7500	17.07000	+4.251%	24,481	-5.712%
2025-12-11	16.3500	16.4402	16.2900	16.37400	+1.262%	26,861	-1.704%
2025-12-10	15.8100	16.1700	15.8100	16.17000	+1.955%	7,946	-0.464%
2025-12-09	16.0100	16.0800	15.8600	15.86000	-1.245%	16,207	+1.482%
2025-12-08	16.3100	16.3100	16.0400	16.06000	-2.549%	24,392	+0.218%
2025-12-05	16.5500	16.8000	16.4400	16.48000	+1.854%	20,215	-2.336%
2025-12-04	16.1800	16.2800	16.1650	16.18000	+2.179%	30,092	-0.525%
2025-12-03	15.5600	15.8680	15.5600	15.83500	+3.025%	162,616	+1.642%
2025-12-02	15.4700	15.5100	15.2600	15.37000	-0.324%	59,217	+4.717%
2025-12-01	15.2300	15.5400	15.2300	15.42000	+1.548%	77,870	+4.377%
2025-11-28	15.1400	15.2400	15.1400	15.18500	-4.617%	45,498	+5.993%
2025-11-26	15.3300	15.9700	15.3300	15.92000	+2.314%	47,833	+1.099%
2025-11-25	15.2900	15.6200	15.2700	15.56000	+5.606%	53,290	+3.438%
2025-11-24	14.8200	14.8300	14.5802	14.73400	-1.247%	77,372	+9.237%
2025-11-21	14.8400	15.0000	14.7400	14.92000	+0.269%	107,877	+7.875%
2025-11-20	14.9900	15.2200	14.7700	14.88000	-1.976%	544,557	+8.165%
2025-11-19	15.1700	15.2700	15.0600	15.18000	+0.596%	38,488	+6.028%
2025-11-18	15.1000	15.1500	14.8000	15.09000	+0.466%	139,309	+6.660%
2025-11-17	15.5200	15.5400	15.0060	15.02000	-7.169%	70,991	+7.157%
2025-11-14	16.1800	16.3400	16.1400	16.18000	+0.497%	66,416	-0.525%
2025-11-13	16.6401	16.7903	16.0000	16.10000	-2.424%	36,668	-0.031%
2025-11-12	16.4800	16.6800	16.4500	16.50000	+3.319%	17,239	-2.455%
2025-11-11	15.6700	15.9700	15.6550	15.97000	+0.948%	22,733	+0.783%
2025-11-10	15.4500	15.8200	15.3500	15.82000	+3.670%	93,715	+1.738%
2025-11-07	15.1800	15.3100	15.0800	15.26000	-0.651%	63,962	+5.472%
2025-11-06	15.4750	15.4750	15.2900	15.36000	-2.538%	37,797	+4.785%
2025-11-05	15.6100	15.7900	15.6100	15.76000	+4.026%	30,098	+2.126%
2025-11-04	15.4500	15.4798	15.1500	15.15000	-5.549%	26,292	+6.238%
2025-11-03	16.0400	16.0550	15.9100	16.04000	-1.489%	30,852	+0.343%
2025-10-31	16.1700	16.3000	16.0400	16.28250	-2.994%	46,733	-1.152%
2025-10-30	16.7700	16.9400	16.7600	16.78500	-2.356%	27,389	-4.111%
2025-10-29	17.2300	17.3000	16.9800	17.19000	-0.636%	279,238	-6.370%
2025-10-28	17.4100	17.5000	17.2850	17.30000	-2.700%	33,651	-6.965%
2025-10-27	17.6100	17.7900	17.6100	17.78000	+2.715%	64,551	-9.477%
2025-10-24	17.2600	17.4100	17.1600	17.31000	+0.992%	86,327	-7.019%
2025-10-23	17.2800	17.3100	17.0600	17.14000	+1.661%	35,772	-6.097%
2025-10-22	16.7800	16.9500	16.6100	16.86000	-0.118%	56,080	-4.537%
2025-10-21	16.6500	16.9100	16.6000	16.88000	+1.412%	46,507	-4.650%
2025-10-20	16.5300	16.6500	16.4900	16.64500	+0.940%	65,752	-3.304%
2025-10-17	16.3500	16.5000	16.2700	16.49000	+2.422%	54,456	-2.395%
2025-10-16	15.8100	16.1200	15.7850	16.10000	+0.124%	27,416	-0.031%
2025-10-15	16.1400	16.1400	15.9700	16.08000	-0.062%	22,351	+0.093%
2025-10-14	15.4800	16.8800	15.4000	16.09000	+1.450%	73,627	+0.031%
2025-10-13	16.0550	16.0650	15.6750	15.86000	-0.999%	36,691	+1.482%
2025-10-10	16.4700	16.5800	15.9600	16.02000	-1.657%	59,898	+0.468%
2025-10-09	16.7103	16.7103	16.2750	16.29000	-4.176%	59,218	-1.197%
2025-10-08	16.9002	17.0240	16.9000	17.00000	+1.980%	12,784	-5.324%
2025-10-07	16.5800	16.7400	16.5800	16.67000	+2.563%	9,170	-3.449%
2025-10-06	16.3700	16.3700	16.2000	16.25350	-0.712%	20,295	-0.975%
2025-10-03	16.2800	16.4600	16.2400	16.37000	+0.707%	20,156	-1.680%
2025-10-02	16.0650	16.3000	16.0550	16.25500	+1.151%	25,359	-0.984%
2025-10-01	16.0100	16.0880	15.9700	16.07000	+1.069%	22,811	+0.156%
2025-09-30	15.8000	15.9000	15.7000	15.90000	+0.582%	35,241	+1.226%
2025-09-29	15.8500	15.9635	15.7700	15.80800	+1.856%	52,930	+1.816%
2025-09-26	15.2300	15.5200	15.2300	15.52000	+2.918%	34,372	+3.705%
2025-09-25	15.1300	15.1300	14.9900	15.08000	-0.789%	73,978	+6.731%
2025-09-24	15.0550	15.2300	15.0550	15.20000	-1.809%	27,021	+5.888%
2025-09-23	15.4600	15.5400	15.3700	15.48000	+1.475%	43,282	+3.973%
2025-09-22	15.2000	15.3000	15.0980	15.25500	-0.489%	17,774	+5.506%
2025-09-19	15.1900	15.4600	15.1900	15.33000	-1.415%	12,158	+4.990%
2025-09-18	15.6300	15.7000	15.4800	15.55000	+2.168%	27,593	+3.505%
2025-09-17	15.3900	15.4050	15.2100	15.22000	+3.608%	19,683	+5.749%
2025-09-16	14.7880	14.7880	14.6400	14.69000	+0.479%	24,561	+9.564%
2025-09-15	14.6250	14.7750	14.5600	14.62000	-2.857%	35,599	+10.089%
2025-09-12	15.1900	15.1900	15.0140	15.05000	-3.464%	31,574	+6.944%
2025-09-11	15.4600	15.6800	15.4600	15.59000	-2.134%	17,581	+3.239%
2025-09-10	16.1600	16.2400	15.9300	15.93000	+0.441%	20,859	+1.036%
2025-09-09	16.4000	16.4400	15.7000	15.86000	-8.535%	102,076	+1.482%
2025-09-08	17.2000	17.3400	17.0400	17.34000	+3.832%	46,793	-7.180%
2025-09-05	16.7500	16.8900	16.6335	16.70000	-0.179%	22,783	-3.623%
2025-09-04	16.7800	16.8500	16.6650	16.73000	-4.400%	15,454	-3.796%
2025-09-03	17.3000	17.8800	17.1900	17.50000	+2.929%	47,844	-8.029%
2025-09-02	16.6800	17.0020	16.6400	17.00200	-2.511%	41,690	-5.335%
2025-08-29	17.6200	17.6200	17.2400	17.44000	-2.461%	33,176	-7.712%
2025-08-28	17.7700	17.9665	17.7700	17.88000	+1.103%	109,499	-9.983%
2025-08-27	17.5200	17.8070	17.5200	17.68500	+3.180%	242,669	-8.991%
2025-08-26	16.9100	17.1500	16.8300	17.14000	+5.412%	646,480	-6.097%
2025-08-25	15.9200	16.4700	15.9200	16.26000	-1.989%	56,987	-1.015%
2025-08-22	16.1350	16.6600	16.1350	16.59000	+4.209%	24,147	-2.984%
2025-08-21	15.9550	16.0350	15.9200	15.92000	-2.808%	12,439	+1.099%
2025-08-20	16.0600	16.4000	16.0600	16.38000	+4.033%	17,403	-1.740%
2025-08-19	15.7400	15.9900	15.7100	15.74500	+4.065%	27,705	+2.223%
2025-08-18	15.0020	15.1300	14.9900	15.13000	+1.272%	41,181	+6.378%
2025-08-15	15.0180	15.0500	14.9300	14.94000	-1.027%	17,930	+7.731%
2025-08-14	15.0600	15.1100	14.9200	15.09500	-0.912%	25,051	+6.625%
2025-08-13	15.2703	15.3600	15.1800	15.23400	-0.366%	88,841	+5.652%
2025-08-12	15.0800	15.3200	15.0800	15.29000	-0.907%	29,991	+5.265%
2025-08-11	15.5000	15.5550	15.3900	15.43000	-4.161%	62,143	+4.310%
2025-08-08	16.0100	16.2800	16.0100	16.10000	-3.129%	70,037	-0.031%
2025-08-07	16.5300	16.6250	16.5300	16.62000	-1.657%	29,622	-3.159%
2025-08-06	16.9300	17.0300	16.8950	16.90000	-1.112%	11,493	-4.763%
2025-08-05	17.1200	17.1500	17.0400	17.09000	-0.524%	17,005	-5.822%
2025-08-04	16.9600	17.1900	16.9100	17.18000	+0.350%	31,877	-6.315%
2025-08-01	16.9700	17.1600	16.8500	17.12000	+0.469%	180,075	-5.987%
2025-07-31	17.3700	17.3700	17.0000	17.04000	-3.919%	52,116	-5.546%
2025-07-30	17.9300	17.9800	17.6800	17.73500	-1.198%	47,564	-9.247%
2025-07-29	17.8400	18.1400	17.8400	17.95000	-2.286%	175,291	-10.334%
2025-07-28	18.4300	18.4300	18.2800	18.37000	-0.488%	30,118	-12.384%
2025-07-25	17.8600	18.4860	17.8300	18.46000	+2.841%	30,792	-12.811%
2025-07-24	18.4000	18.4599	17.9500	17.95000	-2.973%	41,439	-10.334%
2025-07-23	18.4850	18.5300	18.4800	18.50000	+2.134%	9,822	-13.000%
2025-07-22	17.9000	18.1400	17.9000	18.11350	+2.918%	62,347	-11.144%
2025-07-21	17.2600	17.6600	17.2505	17.60000	+0.085%	46,727	-8.551%
2025-07-18	18.0100	18.0300	17.5800	17.58500	+4.424%	68,552	-8.473%
2025-07-17	17.0500	17.1300	16.7600	16.84000	+1.354%	92,655	-4.424%
2025-07-16	16.5400	16.7100	16.4800	16.61500	+0.575%	32,136	-3.130%
2025-07-15	16.6000	16.8000	16.4600	16.52000	-0.482%	189,118	-2.573%
2025-07-14	16.4100	16.7100	16.3900	16.60000	+1.096%	29,051	-3.042%
2025-07-11	16.3480	16.4600	16.3480	16.42000	-0.485%	8,938	-1.979%
2025-07-10	16.2335	16.5200	16.2335	16.50000	+0.731%	3,908	-2.455%
2025-07-09	16.3000	16.3803	16.2150	16.38030	-2.207%	23,774	-1.742%
2025-07-08	16.6700	16.7700	16.6003	16.75000	-0.946%	12,336	-3.910%
2025-07-07	16.7800	17.0325	16.7560	16.91000	-0.879%	26,216	-4.820%
2025-07-03	17.1400	17.1850	17.0500	17.06000	-0.234%	96,432	-5.657%
2025-07-02	16.8900	17.1000	16.7070	17.10000	+3.323%	113,733	-5.877%
2025-07-01	16.1700	16.5830	16.1700	16.55000	+2.035%	59,378	-2.749%
2025-06-30	16.0100	16.2600	15.9800	16.22000	+3.576%	34,188	-0.771%
2025-06-27	15.3900	15.7310	15.3750	15.66000	+5.811%	35,472	+2.778%
2025-06-26	14.5300	14.8000	14.4300	14.80000	+2.281%	14,349	+8.750%
2025-06-25	14.4200	14.4825	14.3900	14.47000	+4.931%	9,975	+11.230%
2025-06-24	13.7200	13.9000	13.7200	13.79000	+1.584%	8,572	+16.715%
2025-06-23	13.2300	13.6200	13.2300	13.57500	+0.742%	6,905	+18.564%
2025-06-20	13.5804	13.7554	13.4200	13.47500	-4.297%	13,700	+19.443%
2025-06-18	14.1000	14.2600	14.0800	14.08000	-1.882%	10,430	+14.311%
2025-06-17	14.4429	14.5000	14.3200	14.35000	-4.524%	13,821	+12.160%
2025-06-16	14.9600	15.1800	14.9600	15.03000	+1.554%	418,506	+7.086%
2025-06-13	14.6700	14.9350	14.6600	14.80000	-2.887%	41,063	+8.750%
2025-06-12	15.2900	15.3100	15.1600	15.24000	+2.903%	38,319	+5.610%
2025-06-11	14.9400	14.9600	14.8100	14.81000	+1.230%	18,533	+8.677%
2025-06-10	14.7396	14.7700	14.5900	14.63000	+0.515%	20,234	+10.014%
2025-06-09	14.4600	14.6200	14.4500	14.55500	+0.276%	9,432	+10.581%
2025-06-06	14.6200	14.6350	14.4900	14.51500	-2.518%	17,522	+10.885%
2025-06-05	15.0500	15.1400	14.8500	14.89000	+1.293%	61,231	+8.093%
2025-06-04	14.5700	14.7900	14.5200	14.70000	+3.521%	34,873	+9.490%
2025-06-03	14.0400	14.2400	14.0400	14.20000	-0.141%	45,858	+13.345%
2025-06-02	13.9400	14.2200	13.9400	14.22000	+2.302%	22,631	+13.186%
2025-05-30	13.8100	13.9200	13.8090	13.90000	+2.131%	10,754	+15.791%
2025-05-29	13.6600	13.6600	13.5400	13.61000	+0.815%	20,145	+18.259%
2025-05-28	13.4590	13.5400	13.4590	13.50000	-1.100%	7,018	+19.222%
2025-05-27	13.3900	13.6700	13.3600	13.65020	+5.204%	51,779	+17.910%
2025-05-23	12.7200	13.0100	12.7200	12.97500	-0.727%	56,676	+24.046%
2025-05-22	13.1900	13.1900	13.0180	13.07000	-1.618%	18,185	+23.145%
2025-05-21	13.6100	13.6200	13.2700	13.28500	-4.767%	24,702	+21.152%
2025-05-20	13.8800	14.0400	13.8400	13.95000	+3.180%	62,907	+15.376%
2025-05-19	13.3800	13.5900	13.3800	13.52000	+1.578%	33,106	+19.046%
2025-05-16	13.0900	13.4680	13.0500	13.31000	+3.660%	49,242	+20.924%
2025-05-15	12.9200	12.9300	12.7700	12.84000	+0.706%	256,838	+25.350%
2025-05-14	12.7600	12.9800	12.6700	12.75000	+16.651%	254,099	+26.235%
2025-05-13	10.8300	10.9800	10.8300	10.93000	+4.394%	49,160	+47.255%
2025-05-12	10.8500	10.9450	10.4307	10.47000	+3.051%	76,871	+53.725%
2025-05-09	10.1900	10.3500	10.1500	10.16000	+1.491%	44,270	+58.415%
2025-05-08	10.1100	10.2300	10.0000	10.01070	+3.363%	62,994	+60.778%
2025-05-07	9.7000	9.8000	9.6800	9.68500	+0.467%	631,685	+66.185%
2025-05-06	9.5900	9.8600	9.5800	9.64000	-1.027%	76,972	+66.961%
2025-05-05	9.6500	10.0200	9.5100	9.74000	+0.828%	18,819	+65.246%
2025-05-02	9.7100	9.7200	9.6000	9.66000	-0.207%	35,327	+66.615%
2025-05-01	9.8600	9.8900	9.6600	9.68000	+0.207%	36,653	+66.271%
2025-04-30	9.6500	9.7200	9.5550	9.66000	-1.929%	33,785	+66.615%
2025-04-29	9.7300	10.1300	9.7000	9.85000	+1.181%	56,664	+63.401%
2025-04-28	9.5600	9.7900	9.5600	9.73500	+3.140%	119,988	+65.331%
2025-04-25	9.4400	9.4700	9.3500	9.43860	+1.381%	49,039	+70.523%
2025-04-24	9.1700	9.3700	9.1200	9.31000	+0.867%	92,150	+72.879%
2025-04-23	9.3700	9.5600	9.1800	9.23000	+1.989%	166,879	+74.377%
2025-04-22	8.8100	9.0900	8.8100	9.05000	+6.096%	179,387	+77.845%
2025-04-21	8.6400	8.6400	8.4100	8.53000	-1.954%	117,291	+88.687%
2025-04-17	8.7000	8.8300	8.6200	8.70000	+0.811%	82,151	+85.000%
2025-04-16	8.6600	8.7600	8.5900	8.63000	-0.116%	83,055	+86.501%
2025-04-15	8.7000	8.7500	8.6000	8.64000	-1.818%	98,597	+86.285%
2025-04-14	9.0300	9.0600	8.8000	8.80000	-2.762%	121,722	+82.898%
2025-04-11	8.7400	9.0900	8.7400	9.05000	+6.096%	316,388	+77.845%
2025-04-10	8.6900	8.7200	8.3792	8.53000	-5.222%	212,884	+88.687%
2025-04-09	8.1400	9.0800	8.0000	9.00000	+10.974%	211,331	+78.833%
2025-04-08	8.6200	8.6700	8.0000	8.11000	-2.053%	196,427	+98.459%
2025-04-07	8.3600	9.0900	8.0800	8.28000	-2.416%	859,851	+94.384%
2025-04-04	8.4100	8.7000	8.2900	8.48500	-6.912%	132,401	+89.688%
2025-04-03	9.4000	9.4500	9.0800	9.11500	-9.213%	140,135	+76.577%
2025-04-02	9.8100	10.0400	9.8000	10.04000	+2.974%	38,101	+60.309%
2025-04-01	9.8100	9.8100	9.6800	9.75000	-2.695%	49,923	+65.077%
2025-03-31	9.9600	10.0800	9.8600	10.02000	-3.839%	62,104	+60.629%
2025-03-28	10.5700	10.5700	10.3300	10.42000	-2.206%	31,338	+54.463%
2025-03-27	10.6500	10.7895	10.6200	10.65500	+4.563%	73,021	+51.056%
2025-03-26	10.2600	10.3595	10.1700	10.19000	-3.412%	34,158	+57.949%
2025-03-25	10.8300	10.8300	10.4700	10.55000	-2.495%	29,848	+52.559%
2025-03-24	10.9600	10.9900	10.7090	10.82000	-1.565%	92,158	+48.752%
2025-03-21	11.0700	11.1400	10.9700	10.99200	-3.866%	34,533	+46.425%
2025-03-20	11.3450	11.5400	11.3450	11.43400	-0.401%	39,233	+40.764%
2025-03-19	11.4900	11.4900	11.3500	11.48000	-3.610%	60,963	+40.200%
2025-03-18	11.8200	12.0000	11.7800	11.91000	-0.168%	32,945	+35.139%
2025-03-17	12.0300	12.1000	11.7338	11.93000	-3.323%	80,812	+34.912%
2025-03-14	12.3600	12.4300	12.0940	12.34000	-3.969%	18,551	+30.429%
2025-03-13	13.0115	13.0800	12.8500	12.85000	-3.165%	13,424	+25.253%
2025-03-12	13.2895	13.3495	13.0800	13.27000	-1.631%	34,092	+21.289%
2025-03-11	13.1100	13.4900	13.0600	13.49000	+5.391%	55,071	+19.311%
2025-03-10	12.9300	13.0100	12.7300	12.80000	-2.290%	75,647	+25.742%
2025-03-07	12.8200	13.2000	12.7500	13.10000	-4.240%	30,664	+22.863%
2025-03-06	13.6800	13.9000	13.6700	13.68000	-2.216%	9,038	+17.654%
2025-03-05	13.8200	14.0900	13.8200	13.99000	-0.710%	21,848	+15.046%
2025-03-04	13.6000	14.0900	13.5900	14.09000	+1.440%	76,846	+14.230%
2025-03-03	14.2000	14.3100	13.8700	13.89000	+1.982%	26,841	+15.875%
2025-02-28	13.8100	13.8700	13.5000	13.62000	-1.376%	22,759	+18.172%
2025-02-27	13.8900	14.0300	13.7800	13.81000	-0.647%	53,807	+16.546%
2025-02-26	13.7200	14.1600	13.6300	13.90000	+6.107%	256,266	+15.791%
2025-02-25	13.0700	13.2000	13.0380	13.10000	+1.866%	32,118	+22.863%
2025-02-24	12.9900	13.0200	12.7500	12.86000	-4.101%	46,463	+25.156%
2025-02-21	13.8400	13.8700	13.3800	13.41000	-4.623%	57,941	+20.022%
2025-02-20	14.0800	14.1800	13.9400	14.06000	-0.142%	47,984	+14.474%
2025-02-19	13.9500	14.0800	13.8300	14.08000	-2.561%	51,427	+14.311%
2025-02-18	14.4500	14.5700	14.4200	14.45000	-3.409%	24,639	+11.384%
2025-02-14	15.1700	15.2100	14.9600	14.96000	-0.067%	33,749	+7.587%
2025-02-13	14.8000	15.0900	14.7800	14.97000	+4.031%	297,829	+7.515%
2025-02-12	13.9200	14.4400	13.9200	14.39000	-0.759%	43,337	+11.849%
2025-02-11	14.5200	14.6700	14.4300	14.50000	-0.617%	32,346	+11.000%
2025-02-10	14.5400	14.7600	14.4640	14.59000	-1.949%	24,902	+10.315%

.dark-mode .WYVf7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYVf7D{ color: #333333; background-color: white; border: 2px solid #333333; }BURBYBURBERRY GROUP PLC S/ADRstock OTC ADR

BURBY
BURBERRY GROUP PLC S/ADR
stock OTC ADR