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	1,286.00p on 17-12-2025 at 16:30:20
Change	-11.50p -0.89%
Buy	1,157.50p
Sell	1,350.00p

Last Trade:	Buy 132.00 at 1,286.00p
Day's Volume:	982,462
Last Close:	1,286.00p
Open:	1,302.00p
ISIN:	GB0031743007

Day's Range	1,274.50p - 1,302.00p
52wk Range:	597.00p - 1,375.00p
Market Capitalisation:	£4.64b
VWAP:	1,264.35095p
Shares in Issue:	360.99m

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*	132	1,286.00p	Automatic Execution	16:29:47 - 17-Dec-25
Buy*	111	1,286.00p	Automatic Execution	16:29:47 - 17-Dec-25
Buy*	109	1,286.00p	Automatic Execution	16:29:47 - 17-Dec-25
Sell*	170	1,285.00p	Automatic Execution	16:29:36 - 17-Dec-25
Buy*	112	1,285.50p	Automatic Execution	16:29:21 - 17-Dec-25
Buy*	323	1,285.50p	Automatic Execution	16:29:21 - 17-Dec-25
Sell*	6	1,284.50p	Automatic Execution	16:29:21 - 17-Dec-25
Sell*	206	1,285.00p	Automatic Execution	16:29:15 - 17-Dec-25
Sell*	50	1,285.00p	Automatic Execution	16:29:15 - 17-Dec-25
Sell*	109	1,285.00p	Automatic Execution	16:29:15 - 17-Dec-25

See more Burberry trades

Burberry (BRBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	1,302.00	1,302.00	1,274.50	1,286.00	982,462
16th Dec 2025 (Tue)	1,312.50	1,333.00	1,284.00	1,297.50	2,200,791
15th Dec 2025 (Mon)	1,281.00	1,331.00	1,281.00	1,310.00	1,302,428
12th Dec 2025 (Fri)	1,221.00	1,283.00	1,221.00	1,272.50	1,712,104
11th Dec 2025 (Thu)	1,202.50	1,225.50	1,199.50	1,218.00	781,686
10th Dec 2025 (Wed)	1,181.00	1,202.50	1,167.00	1,194.50	1,167,598
9th Dec 2025 (Tue)	1,195.50	1,213.00	1,182.00	1,195.00	966,530
8th Dec 2025 (Mon)	1,240.00	1,240.00	1,204.00	1,204.00	891,525
5th Dec 2025 (Fri)	1,208.00	1,256.00	1,208.00	1,230.50	1,712,412
4th Dec 2025 (Thu)	1,181.00	1,228.00	1,180.50	1,213.00	1,266,965
3rd Dec 2025 (Wed)	1,163.00	1,186.50	1,145.50	1,177.50	2,226,778
2nd Dec 2025 (Tue)	1,159.00	1,179.00	1,130.50	1,161.00	1,847,682
1st Dec 2025 (Mon)	1,138.50	1,166.00	1,133.00	1,166.00	1,298,392
28th Nov 2025 (Fri)	1,125.00	1,151.50	1,119.50	1,139.50	717,433
27th Nov 2025 (Thu)	1,189.50	1,190.50	1,165.00	1,173.50	980,865
26th Nov 2025 (Wed)	1,180.50	1,203.50	1,158.00	1,197.50	956,030
25th Nov 2025 (Tue)	1,116.50	1,179.50	1,116.00	1,168.50	1,786,088
24th Nov 2025 (Mon)	1,147.00	1,147.00	1,105.50	1,116.00	1,453,317
21st Nov 2025 (Fri)	1,110.50	1,147.50	1,099.00	1,121.00	1,437,979
20th Nov 2025 (Thu)	1,161.00	1,167.00	1,101.50	1,132.50	3,105,396
19th Nov 2025 (Wed)	1,139.00	1,165.50	1,130.50	1,152.00	1,099,620
18th Nov 2025 (Tue)	1,131.50	1,153.00	1,123.50	1,145.00	1,626,774
17th Nov 2025 (Mon)	1,220.50	1,220.50	1,150.50	1,150.50	2,425,941

See more Burberry price history

Date	Source	Headline
Burberry (BRBY) Regulatory News
12th Dec 2025 9:15 am	RNS	Director/PDMR Shareholding
2nd Dec 2025 5:40 pm	RNS	Holding(s) in Company
1st Dec 2025 1:30 pm	RNS	Total Voting Rights
24th Nov 2025 5:30 pm	RNS	Holding(s) in Company
20th Nov 2025 4:20 pm	RNS	Holding(s) in Company
19th Nov 2025 5:36 pm	RNS	Holding(s) in Company
18th Nov 2025 6:07 pm	RNS	Holding(s) in Company
13th Nov 2025 5:27 pm	RNS	Holding(s) in Company
13th Nov 2025 7:00 am	RNS	Burberry Interim Results
3rd Nov 2025 2:43 pm	RNS	Total Voting Rights

See more Burberry regulatory news

FTSE 100 Latest

Value9,774.86

Change90.07