Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 638.60 | 647.22 | 621.20 | 623.20 | 623.20 | 3,366,754 |
| 2024-09-03 | 664.20 | 669.60 | 647.80 | 652.80 | 652.80 | 3,330,352 |
| 2024-09-02 | 660.40 | 668.96 | 646.00 | 663.00 | 663.00 | 3,509,228 |
| 2024-08-30 | 676.60 | 685.40 | 660.60 | 667.80 | 667.80 | 45,307,219 |
| 2024-08-29 | 676.80 | 699.37 | 674.00 | 675.80 | 675.80 | 1,652,364 |
| 2024-08-28 | 693.00 | 695.65 | 666.60 | 677.80 | 677.80 | 2,265,033 |
| 2024-08-27 | 714.60 | 721.61 | 692.80 | 692.80 | 692.80 | 1,624,847 |
| 2024-08-23 | 706.20 | 715.80 | 701.80 | 715.00 | 715.00 | 2,163,042 |
| 2024-08-22 | 693.40 | 708.40 | 680.00 | 703.40 | 703.40 | 2,855,333 |
| 2024-08-21 | 687.60 | 695.40 | 684.40 | 695.40 | 695.40 | 3,849,737 |
| 2024-08-20 | 699.00 | 703.40 | 677.80 | 689.40 | 689.40 | 2,007,184 |
| 2024-08-19 | 691.80 | 710.65 | 685.80 | 702.60 | 702.60 | 3,362,974 |
| 2024-08-16 | 671.00 | 686.60 | 666.40 | 686.60 | 686.60 | 2,197,237 |
| 2024-08-15 | 668.60 | 690.80 | 658.40 | 671.40 | 671.40 | 1,996,150 |
| 2024-08-14 | 676.00 | 679.34 | 663.00 | 666.40 | 666.40 | 1,298,885 |
| 2024-08-13 | 673.20 | 673.60 | 658.00 | 666.40 | 666.40 | 2,393,586 |
| 2024-08-12 | 691.20 | 697.00 | 667.80 | 671.00 | 671.00 | 1,032,776 |
| 2024-08-09 | 701.40 | 708.00 | 682.08 | 684.80 | 684.80 | 1,004,971 |
| 2024-08-08 | 680.00 | 703.40 | 676.60 | 700.60 | 700.60 | 902,780 |
| 2024-08-07 | 705.00 | 714.20 | 692.00 | 692.00 | 692.00 | 2,302,061 |
| 2024-08-06 | 718.80 | 725.60 | 676.20 | 696.00 | 696.00 | 2,738,237 |
| 2024-08-05 | 713.60 | 719.80 | 700.00 | 713.80 | 713.80 | 1,887,561 |
| 2024-08-02 | 758.20 | 764.02 | 729.40 | 730.20 | 730.20 | 2,498,749 |
| 2024-08-01 | 772.80 | 780.00 | 762.40 | 767.40 | 767.40 | 1,429,855 |
| 2024-07-31 | 771.60 | 783.60 | 764.00 | 775.00 | 775.00 | 1,907,308 |
| 2024-07-30 | 743.00 | 769.00 | 735.00 | 762.80 | 762.80 | 1,684,368 |
| 2024-07-29 | 749.80 | 753.20 | 734.80 | 735.60 | 735.60 | 927,424 |
| 2024-07-26 | 721.80 | 747.20 | 720.60 | 747.20 | 747.20 | 3,828,964 |
| 2024-07-25 | 696.00 | 734.20 | 680.00 | 717.20 | 717.20 | 2,655,310 |
| 2024-07-24 | 702.80 | 716.00 | 699.20 | 704.60 | 704.60 | 2,470,561 |
| 2024-07-23 | 721.20 | 723.80 | 709.60 | 719.40 | 719.40 | 2,082,286 |
| 2024-07-22 | 701.80 | 732.80 | 701.80 | 719.80 | 719.80 | 4,052,955 |
| 2024-07-19 | 737.20 | 744.00 | 697.60 | 697.60 | 697.60 | 2,496,627 |
| 2024-07-18 | 745.00 | 756.80 | 731.00 | 752.00 | 752.00 | 3,310,177 |
| 2024-07-17 | 706.00 | 747.40 | 690.00 | 735.60 | 735.60 | 3,551,686 |
| 2024-07-16 | 730.20 | 748.60 | 703.40 | 704.60 | 704.60 | 4,226,110 |
| 2024-07-15 | 792.00 | 824.00 | 721.60 | 744.00 | 744.00 | 6,814,214 |
| 2024-07-12 | 880.80 | 892.40 | 870.20 | 886.60 | 886.60 | 1,213,675 |
| 2024-07-11 | 868.60 | 875.60 | 853.40 | 875.60 | 875.60 | 1,171,379 |
| 2024-07-10 | 860.00 | 873.80 | 852.20 | 860.80 | 860.80 | 1,560,406 |
| 2024-07-09 | 896.80 | 902.00 | 848.40 | 857.40 | 857.40 | 3,067,177 |
| 2024-07-08 | 884.00 | 908.80 | 873.00 | 898.20 | 898.20 | 2,704,949 |
| 2024-07-05 | 882.00 | 899.20 | 873.00 | 888.80 | 888.80 | 1,524,450 |
| 2024-07-04 | 881.20 | 892.00 | 871.80 | 878.40 | 878.40 | 1,185,613 |
| 2024-07-03 | 858.00 | 878.00 | 851.20 | 877.20 | 877.20 | 3,563,243 |
| 2024-07-02 | 853.00 | 867.80 | 844.60 | 847.60 | 847.60 | 1,715,430 |
| 2024-07-01 | 899.00 | 901.40 | 852.00 | 862.60 | 862.60 | 2,516,115 |
| 2024-06-28 | 899.20 | 903.47 | 877.80 | 877.80 | 877.80 | 1,878,848 |
| 2024-06-27 | 924.80 | 937.80 | 898.20 | 899.80 | 899.80 | 4,740,177 |
| 2024-06-26 | 973.20 | 991.20 | 961.80 | 961.80 | 919.10 | 4,934,532 |
| 2024-06-25 | 1,020.00 | 1,030.00 | 970.20 | 972.60 | 929.42 | 4,964,920 |
| 2024-06-24 | 993.20 | 1,020.00 | 966.20 | 1,018.00 | 972.80 | 2,296,540 |
| 2024-06-21 | 972.40 | 990.11 | 966.20 | 985.00 | 941.27 | 4,762,846 |
| 2024-06-20 | 962.60 | 982.40 | 958.40 | 972.20 | 929.04 | 6,158,532 |
| 2024-06-19 | 982.00 | 984.60 | 964.20 | 964.20 | 921.39 | 951,307 |
| 2024-06-18 | 993.00 | 995.40 | 977.80 | 979.80 | 936.30 | 1,248,466 |
| 2024-06-17 | 991.20 | 994.60 | 969.60 | 985.80 | 942.03 | 1,673,168 |
| 2024-06-14 | 1,024.50 | 1,031.50 | 973.40 | 980.20 | 936.68 | 2,536,000 |
| 2024-06-13 | 1,028.00 | 1,045.50 | 1,020.50 | 1,023.50 | 978.06 | 2,303,726 |
| 2024-06-12 | 1,008.00 | 1,066.00 | 1,002.50 | 1,031.00 | 985.23 | 2,661,604 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-27 | 0.4270 GBP |
| 2023-12-14 | 0.1830 GBP |
| 2023-06-29 | 0.4450 GBP |
| 2022-12-15 | 0.1650 GBP |
| 2022-06-30 | 0.3540 GBP |
| 2021-12-16 | 0.1160 GBP |
| 2021-07-01 | 0.4250 GBP |
| 2019-12-19 | 0.1130 GBP |
| 2019-06-27 | 0.3150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.