Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,008.00 | 1,066.00 | 1,002.50 | 1,031.00 | 985.23 | 2,661,604 |
| 2024-06-11 | 1,016.00 | 1,026.00 | 1,003.50 | 1,009.50 | 964.68 | 1,375,371 |
| 2024-06-10 | 1,022.50 | 1,038.50 | 1,014.31 | 1,019.50 | 974.24 | 1,097,363 |
| 2024-06-07 | 1,042.50 | 1,051.00 | 1,019.50 | 1,032.00 | 986.18 | 3,403,569 |
| 2024-06-06 | 1,032.50 | 1,050.00 | 1,020.50 | 1,042.50 | 996.22 | 852,294 |
| 2024-06-05 | 1,041.00 | 1,044.50 | 1,025.50 | 1,027.00 | 981.41 | 1,270,034 |
| 2024-06-04 | 1,041.00 | 1,051.41 | 1,034.50 | 1,037.00 | 990.96 | 1,261,024 |
| 2024-06-03 | 1,048.00 | 1,060.01 | 1,036.50 | 1,045.50 | 999.08 | 1,360,046 |
| 2024-05-31 | 1,051.00 | 1,060.50 | 1,033.50 | 1,035.00 | 989.05 | 4,975,383 |
| 2024-05-30 | 1,024.50 | 1,054.00 | 1,016.00 | 1,054.00 | 1,007.21 | 1,360,355 |
| 2024-05-29 | 1,030.50 | 1,035.21 | 1,021.00 | 1,026.00 | 980.45 | 1,584,613 |
| 2024-05-28 | 1,040.00 | 1,060.50 | 1,029.00 | 1,034.00 | 988.09 | 1,280,094 |
| 2024-05-24 | 1,039.50 | 1,057.50 | 1,031.00 | 1,035.50 | 989.53 | 2,111,120 |
| 2024-05-23 | 1,048.50 | 1,055.50 | 1,039.50 | 1,051.00 | 1,004.34 | 1,221,626 |
| 2024-05-22 | 1,050.50 | 1,067.00 | 1,034.00 | 1,049.00 | 1,002.43 | 1,599,742 |
| 2024-05-21 | 1,057.00 | 1,073.50 | 1,038.50 | 1,060.50 | 1,013.42 | 5,296,598 |
| 2024-05-20 | 1,099.00 | 1,102.00 | 1,066.68 | 1,067.00 | 1,019.63 | 1,533,136 |
| 2024-05-17 | 1,142.00 | 1,162.00 | 1,093.50 | 1,100.00 | 1,051.16 | 3,898,413 |
| 2024-05-16 | 1,085.00 | 1,140.00 | 1,080.50 | 1,140.00 | 1,089.39 | 4,281,410 |
| 2024-05-15 | 1,155.00 | 1,200.50 | 1,102.00 | 1,102.00 | 1,053.08 | 4,030,120 |
| 2024-05-14 | 1,166.00 | 1,214.50 | 1,158.00 | 1,188.50 | 1,135.74 | 1,474,333 |
| 2024-05-13 | 1,175.00 | 1,183.50 | 1,157.50 | 1,165.00 | 1,113.28 | 2,321,510 |
| 2024-05-10 | 1,180.50 | 1,190.00 | 1,154.00 | 1,175.00 | 1,122.83 | 1,708,347 |
| 2024-05-09 | 1,150.00 | 1,166.00 | 1,141.50 | 1,161.00 | 1,109.46 | 1,505,927 |
| 2024-05-08 | 1,153.50 | 1,157.50 | 1,138.50 | 1,150.50 | 1,099.42 | 1,817,045 |
| 2024-05-07 | 1,193.00 | 1,202.50 | 1,151.00 | 1,151.00 | 1,099.90 | 1,362,844 |
| 2024-05-03 | 1,158.00 | 1,189.00 | 1,143.00 | 1,180.00 | 1,127.61 | 1,029,392 |
| 2024-05-02 | 1,143.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,098.94 | 1,493,723 |
| 2024-05-01 | 1,148.00 | 1,169.50 | 1,142.00 | 1,142.00 | 1,091.30 | 416,083 |
| 2024-04-30 | 1,161.00 | 1,169.00 | 1,145.00 | 1,150.50 | 1,099.42 | 873,402 |
| 2024-04-29 | 1,160.00 | 1,167.50 | 1,144.50 | 1,155.50 | 1,104.20 | 632,215 |
| 2024-04-26 | 1,156.50 | 1,174.72 | 1,142.56 | 1,152.00 | 1,100.86 | 1,240,087 |
| 2024-04-25 | 1,136.50 | 1,151.50 | 1,132.50 | 1,144.50 | 1,093.69 | 1,599,131 |
| 2024-04-24 | 1,151.00 | 1,155.00 | 1,123.35 | 1,134.50 | 1,084.13 | 2,377,998 |
| 2024-04-23 | 1,165.50 | 1,169.50 | 1,154.50 | 1,164.50 | 1,112.80 | 1,171,939 |
| 2024-04-22 | 1,146.50 | 1,168.50 | 1,141.50 | 1,157.50 | 1,106.11 | 2,293,265 |
| 2024-04-19 | 1,117.50 | 1,132.00 | 1,103.50 | 1,132.00 | 1,081.74 | 1,945,619 |
| 2024-04-18 | 1,152.50 | 1,153.50 | 1,117.51 | 1,122.00 | 1,072.19 | 1,128,409 |
| 2024-04-17 | 1,140.00 | 1,167.00 | 1,139.50 | 1,146.00 | 1,095.12 | 2,248,964 |
| 2024-04-16 | 1,147.50 | 1,161.00 | 1,134.00 | 1,135.00 | 1,084.61 | 2,712,672 |
| 2024-04-15 | 1,166.00 | 1,191.76 | 1,160.00 | 1,165.50 | 1,113.76 | 928,993 |
| 2024-04-12 | 1,190.00 | 1,202.50 | 1,163.00 | 1,169.50 | 1,117.58 | 1,298,594 |
| 2024-04-11 | 1,196.50 | 1,203.50 | 1,180.00 | 1,190.00 | 1,137.17 | 1,268,433 |
| 2024-04-10 | 1,201.50 | 1,241.50 | 1,193.50 | 1,199.00 | 1,145.77 | 2,604,328 |
| 2024-04-09 | 1,184.50 | 1,209.00 | 1,172.50 | 1,188.50 | 1,135.74 | 2,684,068 |
| 2024-04-08 | 1,160.50 | 1,190.00 | 1,158.50 | 1,190.00 | 1,137.17 | 1,244,139 |
| 2024-04-05 | 1,164.50 | 1,168.50 | 1,151.50 | 1,159.50 | 1,108.02 | 3,681,939 |
| 2024-04-04 | 1,187.00 | 1,192.50 | 1,177.50 | 1,182.00 | 1,129.52 | 1,569,268 |
| 2024-04-03 | 1,201.00 | 1,201.00 | 1,167.50 | 1,185.50 | 1,132.87 | 3,441,722 |
| 2024-04-02 | 1,200.00 | 1,221.00 | 1,171.50 | 1,171.50 | 1,119.49 | 2,447,998 |
| 2024-03-28 | 1,228.00 | 1,244.00 | 1,213.00 | 1,213.00 | 1,159.15 | 1,728,566 |
| 2024-03-27 | 1,219.50 | 1,237.00 | 1,207.50 | 1,231.50 | 1,176.83 | 2,789,445 |
| 2024-03-26 | 1,184.50 | 1,222.50 | 1,183.50 | 1,219.00 | 1,164.88 | 2,170,177 |
| 2024-03-25 | 1,178.50 | 1,211.00 | 1,172.00 | 1,199.50 | 1,146.25 | 1,525,936 |
| 2024-03-22 | 1,184.50 | 1,206.00 | 1,176.00 | 1,183.50 | 1,130.96 | 1,368,918 |
| 2024-03-21 | 1,211.00 | 1,228.00 | 1,186.00 | 1,190.00 | 1,137.17 | 1,907,730 |
| 2024-03-20 | 1,172.00 | 1,201.00 | 1,156.00 | 1,189.50 | 1,136.69 | 3,504,819 |
| 2024-03-19 | 1,250.50 | 1,254.00 | 1,218.50 | 1,230.00 | 1,175.39 | 2,083,145 |
| 2024-03-18 | 1,273.50 | 1,285.50 | 1,249.50 | 1,256.00 | 1,200.24 | 1,642,321 |
| 2024-03-15 | 1,260.00 | 1,277.50 | 1,247.50 | 1,269.50 | 1,213.14 | 2,813,883 |
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.