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	1,166.00p on 01-12-2025 at 19:30:05
Change	26.50p 2.33%
Buy	1,161.50p
Sell	1,160.50p

Last Trade:	Buy 204,943.00 at 1,166.00p
Day's Volume:	1,298,392
Last Close:	1,166.00p
Open:	1,138.50p
ISIN:	GB0031743007

Day's Range	1,133.00p - 1,166.00p
52wk Range:	597.00p - 1,375.00p
Market Capitalisation:	£4.21b
VWAP:	1,163.72946p
Shares in Issue:	360.98m

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*	204,943	1,166.00p	Suspected BUY Trade	16:36:59 - 01-Dec-25
Buy*	598	1,166.00p	Automatic Execution	16:36:16 - 01-Dec-25
Buy*	32,737	1,166.00p	SI Trade	16:35:48 - 01-Dec-25
Buy*	330	1,166.00p	SI Trade	16:35:20 - 01-Dec-25
Buy*	8,660	1,166.00p	SI Trade	16:35:20 - 01-Dec-25
Buy*	611	1,166.00p	SI Trade	16:35:20 - 01-Dec-25
Buy*	397	1,166.00p	SI Trade	16:35:20 - 01-Dec-25
Buy*	1,500	1,166.00p	Automatic Execution	16:35:20 - 01-Dec-25
Buy*	843,817	1,166.00p	Suspected BUY Trade	16:35:20 - 01-Dec-25
Sell*	146	1,160.50p	SI Trade	16:29:50 - 01-Dec-25

See more Burberry trades

Burberry (BRBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	1,232.50	1,265.00	1,204.50	1,232.00	1,790,586
13th Nov 2025 (Thu)	1,320.00	1,360.00	1,208.50	1,228.00	2,836,206
12th Nov 2025 (Wed)	1,219.50	1,268.00	1,217.50	1,253.50	1,517,089
11th Nov 2025 (Tue)	1,185.00	1,205.50	1,173.50	1,205.00	2,496,773
10th Nov 2025 (Mon)	1,166.50	1,199.00	1,163.00	1,182.50	3,118,185
7th Nov 2025 (Fri)	1,170.00	1,177.50	1,147.00	1,147.00	873,476
6th Nov 2025 (Thu)	1,208.00	1,218.00	1,169.50	1,169.50	1,080,764
5th Nov 2025 (Wed)	1,157.00	1,210.50	1,137.50	1,205.00	928,386
4th Nov 2025 (Tue)	1,200.00	1,209.00	1,166.00	1,168.50	2,363,828
3rd Nov 2025 (Mon)	1,236.00	1,241.50	1,209.50	1,215.00	619,340

See more Burberry price history

Date	Source	Headline
Burberry (BRBY) Regulatory News
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
28th Oct 2025 4:50 pm	RNS	Holding(s) in Company
15th Oct 2025 5:38 pm	RNS	Holding(s) in Company
10th Oct 2025 12:07 pm	RNS	Holding(s) in Company

See more Burberry regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98