Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Burberry (BRBY) Share Price

Intraday
Historical

Price	1,059.00p on 18-05-2026 at 12:01:02
Change	-2.50p -0.24%
Buy	1,061.00p
Sell	1,059.00p

Last Trade:	Buy 29.00 at 1,059.00p
Day's Volume:	716,577
Last Close:	1,061.50p
Open:	1,069.00p
ISIN:	GB0031743007

Day's Range	1,042.50p - 1,073.00p
52wk Range:	939.20p - 1,376.50p
Market Capitalisation:	£3.79b
VWAP:	1,064.73144p
Shares in Issue:	358.21m

Sector: Personal Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Burberry (BRBY) Latest Trades
Buy*	29	1,059.00p	Automatic Execution	13:00:56 - 18-May-26
Buy*	76	1,058.50p	Automatic Execution	12:59:19 - 18-May-26
Buy*	61	1,058.00p	Automatic Execution	12:58:37 - 18-May-26
Buy*	41	1,058.00p	Automatic Execution	12:58:37 - 18-May-26
Buy*	64	1,058.00p	Automatic Execution	12:58:37 - 18-May-26
Sell*	65	1,057.50p	SI Trade	12:58:30 - 18-May-26
Sell*	56	1,057.50p	Automatic Execution	12:57:18 - 18-May-26
Buy*	170	1,059.50p	Automatic Execution	12:55:54 - 18-May-26
Buy*	16	1,058.50p	Automatic Execution	12:55:54 - 18-May-26
Buy*	297	1,058.50p	Automatic Execution	12:55:21 - 18-May-26

See more Burberry trades

Burberry (BRBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	1,057.50	1,063.50	1,022.50	1,061.50	3,164,838
14th May 2026 (Thu)	1,133.50	1,142.50	1,066.00	1,083.00	2,906,611
13th May 2026 (Wed)	1,174.00	1,177.00	1,154.00	1,162.50	1,787,481
12th May 2026 (Tue)	1,156.50	1,180.00	1,146.50	1,156.00	1,364,165
11th May 2026 (Mon)	1,220.00	1,220.00	1,163.00	1,169.50	2,796,193
8th May 2026 (Fri)	1,219.20	1,230.00	1,205.40	1,210.00	1,708,533
7th May 2026 (Thu)	1,215.00	1,258.60	1,214.20	1,230.20	971,710
6th May 2026 (Wed)	1,164.80	1,215.00	1,137.80	1,211.80	1,286,312
5th May 2026 (Tue)	1,139.80	1,166.20	1,133.60	1,156.00	1,019,748
4th May 2026 (Mon)	1,175.00	1,175.00	1,175.00	1,175.00	0
1st May 2026 (Fri)	1,157.80	1,181.20	1,152.00	1,175.00	396,549
30th Apr 2026 (Thu)	1,125.60	1,157.80	1,117.60	1,157.80	1,117,800
29th Apr 2026 (Wed)	1,172.20	1,172.20	1,129.60	1,130.40	731,192
28th Apr 2026 (Tue)	1,176.20	1,193.80	1,167.40	1,171.20	832,734
27th Apr 2026 (Mon)	1,156.40	1,175.00	1,154.40	1,173.20	999,870
24th Apr 2026 (Fri)	1,135.20	1,163.60	1,119.40	1,147.60	1,003,560
23rd Apr 2026 (Thu)	1,165.20	1,169.60	1,138.80	1,150.00	729,826
22nd Apr 2026 (Wed)	1,194.60	1,202.60	1,162.00	1,170.20	854,115
21st Apr 2026 (Tue)	1,184.80	1,201.20	1,177.00	1,192.20	2,648,308
20th Apr 2026 (Mon)	1,163.60	1,185.80	1,150.80	1,176.40	628,928

See more Burberry price history

Date	Source	Headline
Burberry (BRBY) Regulatory News
14th May 2026 7:01 am	RNS	Board changes
14th May 2026 7:00 am	RNS	Burberry FY26 Preliminary Results
1st May 2026 12:20 pm	RNS	Issue of Shares & Total Voting Rights
29th Apr 2026 2:45 pm	RNS	Director Declaration
10th Apr 2026 3:40 pm	RNS	Holding(s) in Company
9th Apr 2026 11:30 am	RNS	Holding(s) in Company
1st Apr 2026 5:30 pm	RNS	Issue of Shares & Total Voting Rights
1st Apr 2026 12:15 pm	RNS	Holding(s) in Company
20th Mar 2026 12:31 pm	RNS	Director/PDMR Shareholding
20th Mar 2026 10:25 am	RNS	Issue of Equity

See more Burberry regulatory news

FTSE 100 Latest

Value10,242.68

Change47.31