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	1,142.00p on 20-11-2025 at 15:41:09
Change	-10.00p -0.87%
Buy	1,142.50p
Sell	1,141.50p

Last Trade:	Sell 3.00 at 1,142.00p
Day's Volume:	1,851,309
Last Close:	1,152.00p
Open:	1,161.00p
ISIN:	GB0031743007

Day's Range	1,101.50p - 1,167.00p
52wk Range:	597.00p - 1,375.00p
Market Capitalisation:	£4.12b
VWAP:	1,153.65309p
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
Sell*	3	1,142.00p	Automatic Execution	15:41:09 - 20-Nov-25
Sell*	4	1,142.00p	Automatic Execution	15:41:04 - 20-Nov-25
Sell*	143	1,142.00p	Automatic Execution	15:41:02 - 20-Nov-25
Sell*	102	1,142.00p	Automatic Execution	15:40:45 - 20-Nov-25
Sell*	113	1,142.00p	Automatic Execution	15:40:45 - 20-Nov-25
Buy*	53	1,142.50p	Automatic Execution	15:40:31 - 20-Nov-25
Sell*	98	1,142.00p	Automatic Execution	15:40:29 - 20-Nov-25
Sell*	493	1,142.00p	SI Trade	15:39:44 - 20-Nov-25
Unknown*	493	1,142.00p	OTC Trade	15:39:44 - 20-Nov-25
Sell*	315	1,144.50p	Automatic Execution	15:38:35 - 20-Nov-25

See more Burberry trades

Burberry (BRBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	1,161.00	1,167.00	1,101.50	1,152.00	1,851,309
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
31st Oct 2025 (Fri)	1,267.50	1,275.00	1,221.50	1,237.50	1,780,441
30th Oct 2025 (Thu)	1,307.50	1,309.00	1,273.50	1,280.00	734,856
29th Oct 2025 (Wed)	1,289.50	1,306.00	1,275.00	1,306.00	930,074
28th Oct 2025 (Tue)	1,320.00	1,327.50	1,297.00	1,300.00	1,417,983
27th Oct 2025 (Mon)	1,298.00	1,331.50	1,286.50	1,325.50	3,118,137
24th Oct 2025 (Fri)	1,282.00	1,318.50	1,270.50	1,296.50	884,815
23rd Oct 2025 (Thu)	1,264.50	1,312.00	1,256.00	1,275.50	1,357,790
22nd Oct 2025 (Wed)	1,244.50	1,263.00	1,226.00	1,242.00	1,229,622
21st Oct 2025 (Tue)	1,230.50	1,256.50	1,224.00	1,256.50	1,210,374
20th Oct 2025 (Mon)	1,221.50	1,233.50	1,209.00	1,233.50	645,632

See more Burberry price history

Date	Source	Headline
Burberry (BRBY) Regulatory News
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
2nd Oct 2025 3:10 pm	RNS	Holding(s) in Company
1st Oct 2025 10:30 am	RNS	Total Voting Rights

See more Burberry regulatory news

FTSE 100 Latest

Value9,589.94

Change82.53