Comparing Back to the side-by-side chart ↗
Burberry Group PLC (BRBY.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.5% vs the 50-day and -4.9% vs the 200-day average, 23.5% below the 52-week high and +10.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Burberry Group PLC trades 0.5% above its 50-day and 4.9% below its 200-day moving average. (as of 2026-10-30)
Burberry designs, makes and sells luxury goods under its own brand, spanning accessories, womenswear, menswear, childrenswear, eyewear, beauty and bags. It also licenses outside manufacturers to produce items carrying its trademarks.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BRBY.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1044.00 | 1059.00 | 1040.00 | 1053.00 | +1.59% | 911,622 |
| 2026-10-29 | 1037.00 | 1051.50 | 1025.00 | 1036.50 | -0.10% | 745,262 |
| 2026-10-28 | 1046.00 | 1049.00 | 1028.50 | 1037.50 | -0.77% | 1,131,432 |
| 2026-10-27 | 1064.50 | 1066.50 | 1042.50 | 1045.50 | -1.97% | 1,043,866 |
| 2026-10-26 | 1049.50 | 1073.50 | 1045.50 | 1066.50 | +2.55% | 1,392,039 |
| 2026-10-23 | 1084.00 | 1087.00 | 1040.00 | 1040.00 | -4.32% | 2,521,574 |
| 2026-10-22 | 1070.50 | 1087.00 | 1044.00 | 1087.00 | +1.40% | 1,492,696 |
| 2026-10-21 | 1094.00 | 1101.50 | 1068.00 | 1072.00 | -2.37% | 1,416,471 |
| 2026-10-20 | 1105.00 | 1119.00 | 1096.00 | 1098.00 | -0.27% | 8,470,425 |
| 2026-10-19 | 1092.00 | 1106.00 | 1070.00 | 1101.00 | -0.14% | 1,094,004 |
| 2026-10-16 | 1104.00 | 1120.00 | 1094.00 | 1102.50 | +0.05% | 1,570,553 |
| 2026-10-15 | 1082.50 | 1102.00 | 1060.50 | 1102.00 | +2.61% | 4,480,285 |
| 2026-10-14 | 1051.00 | 1078.50 | 1038.84 | 1074.00 | +3.52% | 1,306,742 |
| 2026-10-13 | 1039.50 | 1060.50 | 1033.50 | 1037.50 | -0.62% | 1,480,874 |
| 2026-10-12 | 1035.00 | 1050.50 | 1018.50 | 1044.00 | +1.90% | 2,770,825 |
| 2026-10-09 | 1020.50 | 1034.00 | 1014.50 | 1024.50 | +1.74% | 955,363 |
| 2026-10-08 | 1009.00 | 1020.50 | 996.60 | 1007.00 | -0.89% | 1,278,639 |
| 2026-10-07 | 1023.50 | 1034.50 | 1003.50 | 1016.00 | -1.50% | 1,232,810 |
| 2026-10-06 | 1016.50 | 1033.50 | 1011.00 | 1031.50 | +2.79% | 1,255,568 |
| 2026-10-05 | 1016.50 | 1024.00 | 994.53 | 1003.50 | -0.69% | 1,669,970 |
| 2026-10-02 | 1012.50 | 1031.10 | 1007.00 | 1010.50 | -0.44% | 831,250 |
| 2026-10-01 | 1017.00 | 1029.00 | 1002.50 | 1015.00 | -0.49% | 2,625,040 |
| 2026-09-30 | 1034.50 | 1037.50 | 1017.00 | 1020.00 | -0.83% | 3,897,616 |
| 2026-09-29 | 1029.00 | 1043.50 | 1021.00 | 1028.50 | +0.49% | 2,003,477 |
| 2026-09-28 | 1026.00 | 1033.50 | 1001.00 | 1023.50 | +0.64% | 1,636,245 |
| 2026-09-25 | 1033.00 | 1038.00 | 1015.00 | 1017.00 | -0.73% | 3,498,179 |
| 2026-09-24 | 1034.00 | 1043.00 | 1022.00 | 1024.50 | -1.06% | 2,358,022 |
| 2026-09-23 | 1033.00 | 1055.50 | 1024.73 | 1035.50 | +1.12% | 2,166,380 |
| 2026-09-22 | 1023.50 | 1052.00 | 1005.00 | 1024.00 | -0.15% | 4,141,514 |
| 2026-09-21 | 1001.00 | 1026.50 | 995.00 | 1025.50 | +2.96% | 2,998,716 |
| 2026-09-18 | 1014.00 | 1015.50 | 986.40 | 996.00 | -1.73% | 5,413,732 |
| 2026-09-17 | 1016.50 | 1021.00 | 998.40 | 1013.50 | +0.45% | 1,585,072 |
| 2026-09-16 | 978.60 | 1011.00 | 953.40 | 1009.00 | +3.21% | 3,507,199 |
| 2026-09-15 | 995.80 | 1002.50 | 977.60 | 977.60 | -2.00% | 2,608,248 |
| 2026-09-14 | 1014.00 | 1023.00 | 993.60 | 997.60 | -2.00% | 1,631,952 |
| 2026-09-11 | 1030.00 | 1047.00 | 1013.00 | 1018.00 | -1.12% | 1,594,546 |
| 2026-09-10 | 1031.50 | 1043.00 | 1022.00 | 1029.50 | -0.53% | 1,370,244 |
| 2026-09-09 | 1050.00 | 1060.50 | 1033.50 | 1035.00 | -3.99% | 3,063,341 |
| 2026-09-08 | 1096.50 | 1107.50 | 1078.00 | 1078.00 | -2.18% | 1,323,580 |
| 2026-09-07 | 1105.00 | 1111.50 | 1078.00 | 1102.00 | -0.14% | 1,192,265 |
| 2026-09-04 | 1095.50 | 1120.50 | 1091.95 | 1103.50 | +0.59% | 2,768,525 |
| 2026-09-03 | 1073.50 | 1106.50 | 1046.00 | 1097.00 | +2.00% | 2,854,085 |
| 2026-09-02 | 1063.50 | 1081.00 | 1038.85 | 1075.50 | +0.51% | 1,322,451 |
| 2026-09-01 | 1066.00 | 1090.50 | 1055.50 | 1070.00 | -1.29% | 1,772,502 |
| 2026-08-28 | 1072.00 | 1099.50 | 1071.00 | 1084.00 | +1.12% | 3,644,416 |
| 2026-08-27 | 1086.00 | 1089.50 | 1068.00 | 1072.00 | -1.47% | 906,706 |
| 2026-08-26 | 1088.00 | 1102.50 | 1084.50 | 1088.00 | +0.74% | 1,606,720 |
| 2026-08-25 | 1076.50 | 1085.00 | 1068.70 | 1080.00 | +0.19% | 2,022,846 |
| 2026-08-24 | 1068.00 | 1085.00 | 1065.50 | 1078.00 | +0.79% | 1,893,716 |
| 2026-08-21 | 1055.50 | 1074.50 | 1048.95 | 1069.50 | +1.23% | 1,007,196 |
| 2026-08-20 | 1081.00 | 1084.00 | 1047.00 | 1056.50 | -2.45% | 939,851 |
| 2026-08-19 | 1068.00 | 1100.00 | 1059.00 | 1083.00 | +0.79% | 1,327,383 |
| 2026-08-18 | 1044.50 | 1085.50 | 1038.00 | 1074.50 | +2.33% | 3,556,091 |
| 2026-08-17 | 1077.50 | 1086.00 | 1045.00 | 1050.00 | -2.73% | 1,572,533 |
| 2026-08-14 | 1102.50 | 1114.73 | 1070.50 | 1079.50 | -1.68% | 887,353 |
| 2026-08-13 | 1137.00 | 1139.30 | 1096.50 | 1098.00 | -2.01% | 3,756,447 |
| 2026-08-12 | 1167.00 | 1167.00 | 1113.00 | 1120.50 | -4.23% | 1,157,254 |
| 2026-08-11 | 1167.00 | 1178.00 | 1158.50 | 1170.00 | -0.09% | 712,352 |
| 2026-08-10 | 1153.50 | 1172.50 | 1149.50 | 1171.00 | +0.56% | 2,701,653 |
| 2026-08-07 | 1187.50 | 1194.00 | 1164.50 | 1164.50 | -2.55% | 3,956,186 |
| 2026-08-06 | 1213.50 | 1232.00 | 1193.50 | 1195.00 | -1.16% | 1,458,050 |
| 2026-08-05 | 1220.50 | 1221.50 | 1181.00 | 1209.00 | -0.12% | 2,050,881 |
| 2026-08-04 | 1198.50 | 1219.00 | 1183.50 | 1210.50 | +0.25% | 868,401 |
| 2026-08-03 | 1187.50 | 1229.00 | 1186.00 | 1207.50 | +1.68% | 1,814,347 |
| 2026-07-31 | 1189.00 | 1220.00 | 1187.50 | 1187.50 | -0.54% | 1,957,047 |
| 2026-07-30 | 1177.00 | 1211.50 | 1172.00 | 1194.00 | +0.08% | 3,377,158 |
| 2026-07-29 | 1157.00 | 1203.00 | 1144.00 | 1193.00 | +4.65% | 2,494,682 |
| 2026-07-28 | 1099.00 | 1157.50 | 1081.00 | 1140.00 | +4.97% | 2,666,935 |
| 2026-07-27 | 1087.00 | 1096.50 | 1069.00 | 1086.00 | +1.69% | 5,145,126 |
| 2026-07-24 | 1032.50 | 1068.00 | 1031.50 | 1068.00 | +2.94% | 2,060,259 |
| 2026-07-23 | 1036.50 | 1065.12 | 1026.00 | 1037.50 | -1.24% | 1,430,035 |
| 2026-07-22 | 1075.50 | 1086.00 | 1049.00 | 1050.50 | -3.31% | 3,538,481 |
| 2026-07-21 | 1044.00 | 1086.50 | 1039.50 | 1086.50 | +3.72% | 2,341,795 |
| 2026-07-20 | 1045.50 | 1054.50 | 1027.00 | 1047.50 | -0.14% | 1,608,823 |
| 2026-07-17 | 1098.00 | 1120.00 | 1032.00 | 1049.00 | -6.38% | 4,174,414 |
| 2026-07-16 | 1084.00 | 1132.00 | 1080.50 | 1120.50 | +2.33% | 2,573,779 |
| 2026-07-15 | 1091.00 | 1102.50 | 1070.00 | 1095.00 | +2.43% | 1,055,973 |
| 2026-07-14 | 1062.50 | 1083.00 | 1054.00 | 1069.00 | -1.06% | 891,956 |
| 2026-07-13 | 1063.50 | 1098.50 | 1063.00 | 1080.50 | +1.03% | 1,064,820 |
| 2026-07-10 | 1080.50 | 1092.50 | 1067.00 | 1069.50 | -0.56% | 1,088,587 |
| 2026-07-09 | 1074.00 | 1083.00 | 1052.00 | 1075.50 | +1.75% | 923,327 |
| 2026-07-08 | 1101.00 | 1113.50 | 1048.50 | 1057.00 | -4.34% | 1,663,433 |
| 2026-07-07 | 1105.50 | 1137.00 | 1081.00 | 1105.00 | +1.10% | 1,043,622 |
| 2026-07-06 | 1078.00 | 1105.00 | 1077.10 | 1093.00 | +1.25% | 744,311 |
| 2026-07-03 | 1063.50 | 1081.73 | 1058.00 | 1079.50 | +0.89% | 686,401 |
| 2026-07-02 | 1060.00 | 1080.00 | 1052.00 | 1070.00 | +1.23% | 1,108,648 |
| 2026-07-01 | 1057.50 | 1063.50 | 1032.00 | 1057.00 | -0.47% | 1,497,770 |
| 2026-06-30 | 1090.00 | 1096.71 | 1051.00 | 1062.00 | -3.01% | 1,943,017 |
| 2026-06-29 | 1111.00 | 1119.50 | 1086.00 | 1095.00 | -1.22% | 858,187 |
| 2026-06-26 | 1081.50 | 1114.50 | 1077.00 | 1108.50 | +2.35% | 1,241,541 |
| 2026-06-25 | 1084.50 | 1123.00 | 1067.36 | 1083.00 | -0.18% | 2,349,642 |
| 2026-06-24 | 1080.00 | 1089.00 | 1070.00 | 1085.00 | +1.40% | 2,718,548 |
| 2026-06-23 | 1090.50 | 1093.50 | 1062.00 | 1070.00 | -2.95% | 1,819,428 |
| 2026-06-22 | 1132.00 | 1138.50 | 1084.50 | 1102.50 | -2.82% | 862,256 |
| 2026-06-19 | 1156.00 | 1156.00 | 1120.00 | 1134.50 | -1.09% | 1,764,809 |
| 2026-06-18 | 1114.50 | 1147.00 | 1099.00 | 1147.00 | +1.73% | 1,786,657 |
| 2026-06-17 | 1163.00 | 1165.00 | 1120.00 | 1127.50 | -2.59% | 4,388,532 |
| 2026-06-16 | 1153.50 | 1165.00 | 1131.00 | 1157.50 | +0.30% | 1,424,216 |
| 2026-06-15 | 1200.50 | 1215.00 | 1139.50 | 1154.00 | -1.83% | 1,420,696 |
| 2026-06-12 | 1161.00 | 1196.50 | 1143.00 | 1175.50 | +3.34% | 1,885,203 |
| 2026-06-11 | 1117.50 | 1153.00 | 1109.00 | 1137.50 | +1.84% | 1,089,079 |
| 2026-06-10 | 1124.50 | 1126.50 | 1091.00 | 1117.00 | +0.40% | 2,124,703 |
| 2026-06-09 | 1109.00 | 1143.50 | 1094.00 | 1112.50 | +0.32% | 7,464,256 |
| 2026-06-08 | 1093.50 | 1119.50 | 1076.00 | 1109.00 | +0.27% | 10,589,381 |
| 2026-06-05 | 1129.50 | 1133.00 | 1104.50 | 1106.00 | -0.54% | 3,984,287 |
| 2026-06-04 | 1121.50 | 1132.50 | 1102.00 | 1112.00 | -0.71% | 1,942,945 |
| 2026-06-03 | 1162.50 | 1170.00 | 1120.00 | 1120.00 | -4.27% | 2,083,842 |
| 2026-06-02 | 1176.00 | 1187.00 | 1159.00 | 1170.00 | +0.39% | 844,520 |
| 2026-06-01 | 1173.50 | 1184.50 | 1152.50 | 1165.50 | -1.15% | 1,988,007 |
| 2026-05-29 | 1195.00 | 1213.00 | 1177.00 | 1179.00 | -0.25% | 2,272,835 |
| 2026-05-28 | 1198.50 | 1198.50 | 1164.00 | 1182.00 | -0.84% | 2,044,821 |
| 2026-05-27 | 1160.00 | 1208.00 | 1139.50 | 1192.00 | +3.11% | 1,749,231 |
| 2026-05-26 | 1143.50 | 1166.00 | 1125.00 | 1156.00 | +2.85% | 1,399,352 |
| 2026-05-22 | 1124.50 | 1136.50 | 1088.75 | 1124.00 | +0.63% | 2,218,583 |
| 2026-05-21 | 1126.00 | 1137.00 | 1102.00 | 1117.00 | -1.15% | 2,849,419 |
| 2026-05-20 | 1113.00 | 1138.00 | 1091.00 | 1130.00 | +1.07% | 2,334,375 |
| 2026-05-19 | 1087.50 | 1118.00 | 1071.50 | 1118.00 | +3.23% | 1,624,178 |
| 2026-05-18 | 1069.00 | 1094.50 | 1042.50 | 1083.00 | +2.03% | 1,844,364 |
| 2026-05-15 | 1057.50 | 1083.00 | 1022.50 | 1061.50 | -1.99% | 3,164,918 |
| 2026-05-14 | 1133.50 | 1143.00 | 1065.00 | 1083.00 | -6.84% | 2,906,688 |
| 2026-05-13 | 1174.00 | 1177.00 | 1154.00 | 1162.50 | +0.56% | 1,787,508 |
| 2026-05-12 | 1156.50 | 1180.00 | 1146.50 | 1156.00 | -1.15% | 1,364,191 |
| 2026-05-11 | 1220.00 | 1228.50 | 1163.00 | 1169.50 | -3.35% | 2,796,232 |
| 2026-05-08 | 1219.20 | 1230.00 | 1205.40 | 1210.00 | -1.64% | 1,708,557 |
| 2026-05-07 | 1215.00 | 1258.60 | 1197.00 | 1230.20 | +1.52% | 971,748 |
| 2026-05-06 | 1164.80 | 1215.00 | 1133.20 | 1211.80 | +4.83% | 1,286,361 |
| 2026-05-05 | 1139.80 | 1167.20 | 1133.60 | 1156.00 | -1.62% | 1,019,798 |
| 2026-05-01 | 1157.80 | 1181.20 | 1145.80 | 1175.00 | +1.49% | 396,574 |
| 2026-04-30 | 1125.60 | 1157.80 | 1117.20 | 1157.80 | +2.42% | 1,117,822 |
| 2026-04-29 | 1172.20 | 1174.00 | 1129.60 | 1130.40 | -3.48% | 731,216 |
| 2026-04-28 | 1176.20 | 1193.80 | 1167.00 | 1171.20 | -0.17% | 832,753 |
| 2026-04-27 | 1156.40 | 1175.00 | 1148.60 | 1173.20 | +2.23% | 999,907 |
| 2026-04-24 | 1135.20 | 1163.60 | 1119.40 | 1147.60 | -0.21% | 1,003,583 |
| 2026-04-23 | 1165.20 | 1171.20 | 1138.80 | 1150.00 | -1.73% | 729,843 |
| 2026-04-22 | 1194.60 | 1203.80 | 1162.00 | 1170.20 | -1.85% | 854,133 |
| 2026-04-21 | 1184.80 | 1201.20 | 1157.60 | 1192.20 | +1.34% | 2,648,331 |
| 2026-04-20 | 1163.60 | 1185.80 | 1149.94 | 1176.40 | -0.47% | 628,959 |
| 2026-04-17 | 1155.20 | 1196.20 | 1146.80 | 1182.00 | +4.05% | 1,474,101 |
| 2026-04-16 | 1151.80 | 1161.40 | 1129.80 | 1136.00 | -0.66% | 634,349 |
| 2026-04-15 | 1161.00 | 1164.40 | 1130.00 | 1143.60 | -2.24% | 1,664,117 |
| 2026-04-14 | 1146.60 | 1185.60 | 1138.80 | 1169.80 | +2.90% | 1,754,005 |
| 2026-04-13 | 1139.40 | 1142.91 | 1124.60 | 1136.80 | -1.78% | 1,053,143 |
| 2026-04-10 | 1141.20 | 1176.60 | 1141.20 | 1157.40 | +2.12% | 2,282,242 |
| 2026-04-09 | 1139.00 | 1145.20 | 1112.80 | 1133.40 | -0.49% | 1,164,996 |
| 2026-04-08 | 1157.80 | 1186.00 | 1126.80 | 1139.00 | +6.47% | 3,452,121 |
| 2026-04-07 | 1094.00 | 1104.00 | 1055.20 | 1069.80 | -1.94% | 790,554 |
| 2026-04-02 | 1081.00 | 1106.00 | 1073.00 | 1091.00 | -0.64% | 2,857,718 |
| 2026-04-01 | 1117.50 | 1129.50 | 1086.50 | 1098.00 | +0.92% | 1,448,997 |
| 2026-03-31 | 1068.00 | 1098.50 | 1058.00 | 1088.00 | +1.40% | 1,253,396 |
| 2026-03-30 | 1022.00 | 1073.00 | 1013.50 | 1073.00 | +4.53% | 1,210,140 |
| 2026-03-27 | 1037.00 | 1050.50 | 1026.50 | 1026.50 | -0.73% | 1,888,144 |
| 2026-03-26 | 1039.00 | 1065.00 | 1032.00 | 1034.00 | -1.80% | 1,684,344 |
| 2026-03-25 | 1060.00 | 1069.00 | 1039.00 | 1053.00 | +1.15% | 927,894 |
| 2026-03-24 | 1055.50 | 1063.00 | 1038.00 | 1041.00 | -1.28% | 4,919,796 |
| 2026-03-23 | 997.20 | 1065.50 | 976.00 | 1054.50 | +3.94% | 1,737,490 |
| 2026-03-20 | 1020.50 | 1027.50 | 1003.00 | 1014.50 | +1.00% | 2,030,012 |
| 2026-03-19 | 1032.50 | 1036.00 | 1001.75 | 1004.50 | -4.70% | 1,797,105 |
| 2026-03-18 | 1060.50 | 1084.00 | 1047.50 | 1054.00 | +0.67% | 1,678,077 |
| 2026-03-17 | 1040.00 | 1055.00 | 1021.50 | 1047.00 | +1.26% | 4,288,192 |
| 2026-03-16 | 1030.00 | 1044.00 | 1014.00 | 1034.00 | +0.44% | 910,039 |
| 2026-03-13 | 1057.00 | 1063.50 | 1023.00 | 1029.50 | -3.42% | 1,066,845 |
| 2026-03-12 | 1056.50 | 1066.00 | 1046.50 | 1066.00 | -0.19% | 2,364,759 |
| 2026-03-11 | 1075.00 | 1094.00 | 1059.00 | 1068.00 | -1.43% | 1,836,960 |
| 2026-03-10 | 1084.00 | 1096.00 | 1072.05 | 1083.50 | +2.12% | 1,464,414 |
| 2026-03-09 | 1054.00 | 1074.50 | 1025.50 | 1061.00 | -3.33% | 2,002,850 |
| 2026-03-06 | 1107.50 | 1120.00 | 1084.00 | 1097.50 | -0.36% | 1,243,486 |
| 2026-03-05 | 1080.50 | 1117.50 | 1068.50 | 1101.50 | +1.06% | 1,297,827 |
| 2026-03-04 | 1082.50 | 1094.00 | 1054.89 | 1090.00 | +1.54% | 2,815,974 |
| 2026-03-03 | 1086.50 | 1093.50 | 1059.50 | 1073.50 | -3.16% | 1,250,413 |
| 2026-03-02 | 1112.50 | 1127.00 | 1084.98 | 1108.50 | -4.69% | 1,060,233 |
| 2026-02-27 | 1196.50 | 1198.00 | 1151.00 | 1163.00 | -2.39% | 2,167,466 |
| 2026-02-26 | 1194.50 | 1221.50 | 1180.50 | 1191.50 | +0.46% | 1,188,412 |
| 2026-02-25 | 1197.50 | 1207.50 | 1160.50 | 1186.00 | -1.00% | 578,890 |
| 2026-02-24 | 1229.00 | 1233.00 | 1197.50 | 1198.00 | -1.80% | 700,989 |
| 2026-02-23 | 1210.50 | 1259.50 | 1201.50 | 1220.00 | +0.54% | 1,248,646 |
| 2026-02-20 | 1200.00 | 1233.00 | 1192.40 | 1213.50 | +3.32% | 1,690,866 |
| 2026-02-19 | 1175.00 | 1184.00 | 1151.00 | 1174.50 | -0.55% | 952,646 |
| 2026-02-18 | 1183.00 | 1193.00 | 1165.50 | 1181.00 | +0.47% | 966,166 |
| 2026-02-17 | 1184.00 | 1185.50 | 1145.00 | 1175.50 | -0.21% | 787,339 |
| 2026-02-16 | 1197.00 | 1212.50 | 1177.50 | 1178.00 | -1.46% | 549,577 |
| 2026-02-13 | 1185.00 | 1199.00 | 1162.50 | 1195.50 | -0.04% | 1,101,402 |
| 2026-02-12 | 1213.50 | 1232.00 | 1196.00 | 1196.00 | -0.62% | 738,864 |
| 2026-02-11 | 1208.50 | 1240.00 | 1198.50 | 1203.50 | -0.99% | 979,531 |
| 2026-02-10 | 1201.00 | 1231.50 | 1189.00 | 1215.50 | +3.40% | 1,621,709 |
| 2026-02-09 | 1185.50 | 1202.00 | 1163.00 | 1175.50 | -0.38% | 1,803,134 |
| 2026-02-06 | 1122.00 | 1182.50 | 1106.50 | 1180.00 | +5.17% | 2,445,651 |
| 2026-02-05 | 1117.50 | 1134.00 | 1106.00 | 1122.00 | +0.94% | 1,383,804 |
| 2026-02-04 | 1079.50 | 1116.50 | 1070.50 | 1111.50 | +3.59% | 1,045,935 |
| 2026-02-03 | 1106.50 | 1108.60 | 1060.50 | 1073.00 | -2.37% | 2,359,557 |
| 2026-02-02 | 1094.00 | 1111.00 | 1092.50 | 1099.00 | +0.00% | 2,896,105 |
| 2026-01-30 | 1126.00 | 1129.84 | 1099.00 | 1099.00 | -1.88% | 1,449,148 |
| 2026-01-29 | 1114.00 | 1125.50 | 1097.50 | 1120.00 | +0.45% | 1,422,109 |
| 2026-01-28 | 1153.50 | 1157.40 | 1111.00 | 1115.00 | -4.70% | 2,526,306 |
| 2026-01-27 | 1194.00 | 1201.50 | 1163.50 | 1170.00 | -0.30% | 1,085,698 |
| 2026-01-26 | 1188.00 | 1208.50 | 1144.25 | 1173.50 | -1.84% | 2,509,183 |
| 2026-01-23 | 1249.50 | 1265.50 | 1192.00 | 1195.50 | -6.20% | 1,410,985 |
| 2026-01-22 | 1300.00 | 1305.00 | 1251.50 | 1274.50 | -0.43% | 1,556,692 |
| 2026-01-21 | 1289.50 | 1303.00 | 1248.50 | 1280.00 | +5.00% | 2,511,313 |
| 2026-01-20 | 1218.50 | 1225.00 | 1193.50 | 1219.00 | -1.42% | 2,161,845 |
| 2026-01-19 | 1250.00 | 1263.50 | 1217.50 | 1236.50 | -2.79% | 1,231,913 |
| 2026-01-16 | 1287.00 | 1299.00 | 1260.00 | 1272.00 | -1.28% | 2,474,727 |
| 2026-01-15 | 1350.00 | 1364.50 | 1269.00 | 1288.50 | -3.16% | 1,694,603 |
| 2026-01-14 | 1319.50 | 1357.00 | 1316.00 | 1330.50 | +1.45% | 1,640,009 |
| 2026-01-13 | 1309.50 | 1327.00 | 1298.67 | 1311.50 | -0.11% | 1,304,654 |
| 2026-01-12 | 1333.00 | 1342.50 | 1308.50 | 1313.00 | -1.65% | 2,353,976 |
| 2026-01-09 | 1350.50 | 1365.00 | 1335.00 | 1335.00 | +0.00% | 1,425,573 |
| 2026-01-08 | 1333.00 | 1347.50 | 1303.50 | 1335.00 | -0.34% | 741,567 |
| 2026-01-07 | 1362.00 | 1366.50 | 1287.00 | 1339.50 | -1.51% | 1,623,084 |
| 2026-01-06 | 1288.50 | 1376.50 | 1275.50 | 1360.00 | +4.62% | 2,126,216 |
| 2026-01-05 | 1322.00 | 1344.50 | 1252.00 | 1300.00 | -1.25% | 998,931 |
| 2026-01-02 | 1285.50 | 1325.49 | 1271.00 | 1316.50 | +3.74% | 1,108,093 |
| 2025-12-31 | 1273.00 | 1281.00 | 1267.50 | 1269.00 | -0.70% | 314,884 |
| 2025-12-30 | 1248.50 | 1278.00 | 1247.36 | 1278.00 | +1.51% | 620,094 |
| 2025-12-29 | 1251.00 | 1275.00 | 1239.00 | 1259.00 | +0.52% | 529,877 |
| 2025-12-24 | 1241.50 | 1265.00 | 1241.50 | 1252.50 | -0.71% | 169,376 |
| 2025-12-23 | 1268.00 | 1275.50 | 1257.00 | 1261.50 | -1.25% | 594,863 |
| 2025-12-22 | 1276.00 | 1293.50 | 1271.00 | 1277.50 | -0.43% | 814,178 |
| 2025-12-19 | 1280.50 | 1311.54 | 1265.50 | 1283.00 | -1.08% | 2,530,689 |
| 2025-12-18 | 1260.00 | 1304.50 | 1257.33 | 1297.00 | +0.89% | 726,538 |
| 2025-12-17 | 1302.00 | 1305.00 | 1274.50 | 1285.50 | -0.92% | 1,443,982 |
| 2025-12-16 | 1312.50 | 1333.00 | 1284.00 | 1297.50 | -0.95% | 2,200,823 |
| 2025-12-15 | 1281.00 | 1331.00 | 1280.42 | 1310.00 | +2.95% | 1,302,562 |
| 2025-12-12 | 1221.00 | 1283.00 | 1220.50 | 1272.50 | +4.47% | 1,712,148 |
| 2025-12-11 | 1202.50 | 1225.50 | 1199.50 | 1218.00 | +1.97% | 781,703 |
| 2025-12-10 | 1181.00 | 1203.50 | 1167.00 | 1194.50 | -0.04% | 1,167,625 |
| 2025-12-09 | 1195.50 | 1213.00 | 1182.00 | 1195.00 | -0.75% | 966,551 |
| 2025-12-08 | 1240.00 | 1245.50 | 1204.00 | 1204.00 | -2.15% | 891,567 |
| 2025-12-05 | 1208.00 | 1256.00 | 1204.50 | 1230.50 | +1.44% | 1,712,432 |
| 2025-12-04 | 1181.00 | 1228.00 | 1180.50 | 1213.00 | +3.01% | 1,266,997 |
| 2025-12-03 | 1163.00 | 1186.50 | 1145.50 | 1177.50 | +1.42% | 2,226,820 |
| 2025-12-02 | 1159.00 | 1179.00 | 1130.50 | 1161.00 | -0.43% | 1,847,710 |
| 2025-12-01 | 1138.50 | 1166.00 | 1131.50 | 1166.00 | +2.33% | 1,375,398 |
| 2025-11-28 | 1125.00 | 1151.86 | 1119.50 | 1139.50 | -2.90% | 717,293 |
| 2025-11-27 | 1189.50 | 1193.50 | 1165.00 | 1173.50 | -2.00% | 980,887 |
| 2025-11-26 | 1180.50 | 1203.50 | 1158.00 | 1197.50 | +2.48% | 956,073 |
| 2025-11-25 | 1116.50 | 1179.50 | 1116.00 | 1168.50 | +4.70% | 1,786,115 |
| 2025-11-24 | 1147.00 | 1147.00 | 1105.50 | 1116.00 | -0.45% | 1,453,353 |
| 2025-11-21 | 1110.50 | 1147.50 | 1097.00 | 1121.00 | -1.02% | 1,438,013 |
| 2025-11-20 | 1161.00 | 1167.00 | 1100.00 | 1132.50 | -1.69% | 3,105,434 |
| 2025-11-19 | 1139.00 | 1165.50 | 1129.77 | 1152.00 | +0.61% | 1,099,654 |
| 2025-11-18 | 1131.50 | 1153.00 | 1123.50 | 1145.00 | -0.48% | 1,626,846 |
| 2025-11-17 | 1220.50 | 1229.50 | 1150.50 | 1150.50 | -6.62% | 2,426,047 |
| 2025-11-14 | 1232.50 | 1265.00 | 1204.50 | 1232.00 | +0.33% | 1,790,683 |
| 2025-11-13 | 1320.00 | 1360.00 | 1208.50 | 1228.00 | -2.03% | 2,836,298 |
| 2025-11-12 | 1219.50 | 1268.00 | 1212.00 | 1253.50 | +4.02% | 1,517,145 |
| 2025-11-11 | 1185.00 | 1205.50 | 1173.50 | 1205.00 | +1.90% | 2,496,799 |
| 2025-11-10 | 1166.50 | 1199.00 | 1160.00 | 1182.50 | +3.10% | 3,118,244 |
| 2025-11-07 | 1170.00 | 1179.50 | 1147.00 | 1147.00 | -1.92% | 873,600 |
| 2025-11-06 | 1208.00 | 1218.00 | 1169.50 | 1169.50 | -2.95% | 1,080,827 |
| 2025-11-05 | 1157.00 | 1210.50 | 1137.00 | 1205.00 | +3.12% | 928,432 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+20.54%). Worst month: Mar (-16.10%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Burberry Group PLC's (BRBY.LSE) latest close?
1053.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is BRBY.LSE's 52-week high and low?
1376.50 high and 953.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Burberry Group PLC's strongest and weakest month historically?
Historically, BRBY.LSE's strongest calendar month has been May (average +20.54%) and its weakest Mar (average -16.10%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BRBY.LSE?
Recovery attempt under the 200-day: Trades +0.5% vs the 50-day and -4.9% vs the 200-day average, 23.5% below the 52-week high and +10.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BRBY.LSE above its 50-day and 200-day moving averages?
Burberry Group PLC trades 0.5% above its 50-day and 4.9% below its 200-day moving average (0.1% below its 20-day). As of 2026-10-30.