Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,267.00 | 1,300.48 | 1,257.00 | 1,260.00 | 1,204.06 | 1,311,879 |
| 2024-03-13 | 1,257.00 | 1,268.00 | 1,242.99 | 1,259.50 | 1,203.58 | 1,095,198 |
| 2024-03-12 | 1,259.00 | 1,266.01 | 1,245.50 | 1,257.50 | 1,201.67 | 2,093,873 |
| 2024-03-11 | 1,240.00 | 1,256.00 | 1,234.70 | 1,247.50 | 1,192.12 | 1,213,086 |
| 2024-03-08 | 1,256.00 | 1,264.50 | 1,241.48 | 1,258.00 | 1,202.15 | 1,092,423 |
| 2024-03-07 | 1,250.00 | 1,270.50 | 1,222.50 | 1,256.50 | 1,200.72 | 3,267,312 |
| 2024-03-06 | 1,260.50 | 1,291.50 | 1,256.50 | 1,269.00 | 1,212.66 | 1,578,326 |
| 2024-03-05 | 1,244.50 | 1,267.00 | 1,237.50 | 1,267.00 | 1,210.75 | 1,005,240 |
| 2024-03-04 | 1,280.50 | 1,282.79 | 1,252.50 | 1,256.00 | 1,200.24 | 1,418,265 |
| 2024-03-01 | 1,288.00 | 1,300.50 | 1,277.83 | 1,287.00 | 1,229.86 | 1,153,748 |
| 2024-02-29 | 1,282.00 | 1,295.00 | 1,272.50 | 1,285.00 | 1,227.95 | 2,989,810 |
| 2024-02-28 | 1,314.00 | 1,316.50 | 1,267.00 | 1,276.00 | 1,219.35 | 1,501,163 |
| 2024-02-27 | 1,287.00 | 1,337.00 | 1,280.00 | 1,311.50 | 1,253.27 | 2,203,617 |
| 2024-02-26 | 1,299.50 | 1,305.00 | 1,268.00 | 1,287.00 | 1,229.86 | 1,452,770 |
| 2024-02-23 | 1,310.50 | 1,323.50 | 1,300.50 | 1,304.00 | 1,246.11 | 2,335,609 |
| 2024-02-22 | 1,306.00 | 1,316.00 | 1,301.50 | 1,310.00 | 1,251.84 | 1,424,762 |
| 2024-02-21 | 1,312.50 | 1,330.00 | 1,307.50 | 1,307.50 | 1,249.45 | 1,262,099 |
| 2024-02-20 | 1,311.00 | 1,317.00 | 1,298.98 | 1,307.50 | 1,249.45 | 654,520 |
| 2024-02-19 | 1,324.50 | 1,329.00 | 1,304.00 | 1,319.50 | 1,260.92 | 1,505,107 |
| 2024-02-16 | 1,321.50 | 1,351.00 | 1,318.50 | 1,338.50 | 1,279.08 | 1,777,806 |
| 2024-02-15 | 1,310.00 | 1,331.50 | 1,306.74 | 1,314.00 | 1,255.66 | 973,907 |
| 2024-02-14 | 1,290.50 | 1,312.50 | 1,290.50 | 1,296.50 | 1,238.94 | 4,832,079 |
| 2024-02-13 | 1,335.00 | 1,337.00 | 1,288.00 | 1,298.00 | 1,240.37 | 1,482,150 |
| 2024-02-12 | 1,273.50 | 1,336.00 | 1,272.58 | 1,335.50 | 1,276.21 | 2,718,235 |
| 2024-02-09 | 1,302.00 | 1,304.50 | 1,257.50 | 1,271.00 | 1,214.57 | 3,046,525 |
| 2024-02-08 | 1,290.00 | 1,310.00 | 1,270.00 | 1,296.00 | 1,238.46 | 2,238,738 |
| 2024-02-07 | 1,308.00 | 1,321.50 | 1,284.82 | 1,292.50 | 1,235.12 | 1,411,889 |
| 2024-02-06 | 1,296.50 | 1,317.50 | 1,290.50 | 1,308.50 | 1,250.41 | 1,474,399 |
| 2024-02-05 | 1,298.00 | 1,320.00 | 1,290.50 | 1,290.50 | 1,233.21 | 1,199,675 |
| 2024-02-02 | 1,290.50 | 1,306.00 | 1,279.50 | 1,282.50 | 1,225.56 | 1,213,344 |
| 2024-02-01 | 1,295.50 | 1,306.00 | 1,280.50 | 1,284.00 | 1,227.00 | 871,973 |
| 2024-01-31 | 1,326.00 | 1,326.00 | 1,303.00 | 1,308.00 | 1,249.93 | 1,417,762 |
| 2024-01-30 | 1,348.50 | 1,349.00 | 1,320.00 | 1,324.00 | 1,265.22 | 1,917,708 |
| 2024-01-29 | 1,337.00 | 1,344.50 | 1,320.50 | 1,343.00 | 1,283.38 | 1,677,122 |
| 2024-01-26 | 1,308.50 | 1,351.00 | 1,296.50 | 1,341.50 | 1,281.94 | 4,013,541 |
| 2024-01-25 | 1,290.00 | 1,296.50 | 1,268.88 | 1,278.50 | 1,221.74 | 1,354,678 |
| 2024-01-24 | 1,260.00 | 1,290.50 | 1,252.21 | 1,290.50 | 1,233.21 | 3,092,715 |
| 2024-01-23 | 1,244.00 | 1,255.50 | 1,227.00 | 1,244.50 | 1,189.25 | 3,613,016 |
| 2024-01-22 | 1,245.00 | 1,254.00 | 1,227.00 | 1,244.50 | 1,189.25 | 2,859,598 |
| 2024-01-19 | 1,237.50 | 1,251.00 | 1,217.50 | 1,232.50 | 1,177.78 | 2,676,891 |
| 2024-01-18 | 1,266.50 | 1,277.00 | 1,223.00 | 1,230.00 | 1,175.39 | 2,813,156 |
| 2024-01-17 | 1,213.50 | 1,238.50 | 1,196.00 | 1,235.00 | 1,180.17 | 3,098,553 |
| 2024-01-16 | 1,208.50 | 1,239.00 | 1,204.00 | 1,227.00 | 1,172.53 | 2,653,896 |
| 2024-01-15 | 1,262.00 | 1,295.45 | 1,211.95 | 1,212.00 | 1,158.19 | 4,673,974 |
| 2024-01-12 | 1,168.50 | 1,301.08 | 1,162.50 | 1,285.50 | 1,228.43 | 7,047,209 |
| 2024-01-11 | 1,401.00 | 1,420.05 | 1,359.50 | 1,360.50 | 1,300.10 | 1,455,070 |
| 2024-01-10 | 1,385.00 | 1,403.00 | 1,384.00 | 1,403.00 | 1,340.71 | 2,249,233 |
| 2024-01-09 | 1,400.00 | 1,403.50 | 1,381.00 | 1,381.00 | 1,319.69 | 3,871,253 |
| 2024-01-08 | 1,374.50 | 1,391.50 | 1,364.50 | 1,391.50 | 1,329.72 | 1,137,493 |
| 2024-01-05 | 1,359.50 | 1,385.50 | 1,350.50 | 1,378.00 | 1,316.82 | 3,097,145 |
| 2024-01-04 | 1,353.50 | 1,362.50 | 1,348.00 | 1,359.50 | 1,299.14 | 1,383,815 |
| 2024-01-03 | 1,388.00 | 1,398.50 | 1,352.50 | 1,358.50 | 1,298.19 | 1,313,822 |
| 2024-01-02 | 1,420.00 | 1,421.16 | 1,397.00 | 1,400.00 | 1,337.85 | 1,063,294 |
| 2023-12-29 | 1,417.50 | 1,429.00 | 1,415.00 | 1,416.00 | 1,353.14 | 486,619 |
| 2023-12-28 | 1,421.50 | 1,435.50 | 1,405.50 | 1,411.50 | 1,348.84 | 598,649 |
| 2023-12-27 | 1,425.50 | 1,436.00 | 1,411.50 | 1,422.50 | 1,359.35 | 986,835 |
| 2023-12-22 | 1,424.00 | 1,443.50 | 1,420.50 | 1,420.50 | 1,357.44 | 1,766,619 |
| 2023-12-21 | 1,478.50 | 1,485.00 | 1,414.50 | 1,429.00 | 1,365.56 | 1,650,361 |
| 2023-12-20 | 1,476.50 | 1,503.00 | 1,466.00 | 1,491.50 | 1,425.28 | 4,208,828 |
| 2023-12-19 | 1,513.50 | 1,519.50 | 1,454.50 | 1,483.50 | 1,417.64 | 6,574,114 |
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.