Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,530.00 | 1,535.00 | 1,513.00 | 1,514.50 | 1,447.26 | 2,310,027 |
| 2023-12-15 | 1,575.00 | 1,579.00 | 1,522.50 | 1,523.50 | 1,455.86 | 6,287,298 |
| 2023-12-14 | 1,517.50 | 1,569.00 | 1,484.50 | 1,569.00 | 1,499.34 | 2,185,185 |
| 2023-12-13 | 1,507.50 | 1,525.00 | 1,485.00 | 1,493.50 | 1,409.71 | 1,195,328 |
| 2023-12-12 | 1,502.50 | 1,521.50 | 1,500.00 | 1,513.00 | 1,428.11 | 3,826,694 |
| 2023-12-11 | 1,511.50 | 1,519.50 | 1,490.00 | 1,497.50 | 1,413.48 | 1,355,153 |
| 2023-12-08 | 1,490.50 | 1,528.00 | 1,472.00 | 1,518.50 | 1,433.30 | 1,735,334 |
| 2023-12-07 | 1,499.00 | 1,523.50 | 1,472.50 | 1,481.00 | 1,397.91 | 2,550,796 |
| 2023-12-06 | 1,476.00 | 1,516.00 | 1,465.50 | 1,514.00 | 1,429.06 | 2,732,301 |
| 2023-12-05 | 1,462.00 | 1,482.00 | 1,452.00 | 1,479.50 | 1,396.49 | 1,461,024 |
| 2023-12-04 | 1,491.50 | 1,516.00 | 1,459.50 | 1,468.50 | 1,386.11 | 2,473,745 |
| 2023-12-01 | 1,460.00 | 1,498.50 | 1,456.50 | 1,498.50 | 1,414.43 | 1,570,091 |
| 2023-11-30 | 1,447.50 | 1,469.50 | 1,435.50 | 1,463.50 | 1,381.39 | 4,832,344 |
| 2023-11-29 | 1,450.50 | 1,462.50 | 1,446.00 | 1,450.00 | 1,368.65 | 1,632,605 |
| 2023-11-28 | 1,490.00 | 1,492.50 | 1,448.01 | 1,454.00 | 1,372.42 | 2,387,244 |
| 2023-11-27 | 1,526.00 | 1,535.00 | 1,500.00 | 1,504.00 | 1,419.62 | 1,365,059 |
| 2023-11-24 | 1,529.00 | 1,539.50 | 1,507.50 | 1,528.00 | 1,442.27 | 750,507 |
| 2023-11-23 | 1,543.50 | 1,547.00 | 1,510.00 | 1,536.50 | 1,450.29 | 3,557,956 |
| 2023-11-22 | 1,548.00 | 1,564.00 | 1,538.00 | 1,539.50 | 1,453.13 | 1,324,411 |
| 2023-11-21 | 1,581.00 | 1,595.00 | 1,545.00 | 1,545.50 | 1,458.79 | 1,117,095 |
| 2023-11-20 | 1,561.00 | 1,603.50 | 1,554.50 | 1,580.00 | 1,491.35 | 1,278,330 |
| 2023-11-17 | 1,528.00 | 1,587.71 | 1,512.50 | 1,564.50 | 1,476.72 | 1,801,083 |
| 2023-11-16 | 1,628.00 | 1,650.00 | 1,550.00 | 1,550.00 | 1,463.04 | 5,476,258 |
| 2023-11-15 | 1,725.50 | 1,744.50 | 1,704.00 | 1,744.50 | 1,646.62 | 2,032,086 |
| 2023-11-14 | 1,672.50 | 1,710.50 | 1,659.50 | 1,704.00 | 1,608.40 | 1,181,241 |
| 2023-11-13 | 1,688.00 | 1,697.00 | 1,664.50 | 1,671.50 | 1,577.72 | 775,849 |
| 2023-11-10 | 1,707.00 | 1,733.50 | 1,650.50 | 1,677.50 | 1,583.38 | 1,538,514 |
| 2023-11-09 | 1,692.50 | 1,750.00 | 1,690.00 | 1,719.50 | 1,623.03 | 1,042,560 |
| 2023-11-08 | 1,698.00 | 1,710.50 | 1,682.00 | 1,706.50 | 1,610.76 | 1,167,941 |
| 2023-11-07 | 1,696.00 | 1,712.00 | 1,686.00 | 1,692.00 | 1,597.07 | 1,508,354 |
| 2023-11-06 | 1,729.00 | 1,738.50 | 1,694.00 | 1,696.50 | 1,601.32 | 1,083,974 |
| 2023-11-03 | 1,740.00 | 1,750.00 | 1,709.50 | 1,720.50 | 1,623.97 | 933,198 |
| 2023-11-02 | 1,699.50 | 1,751.00 | 1,678.50 | 1,723.00 | 1,626.33 | 1,482,697 |
| 2023-11-01 | 1,702.00 | 1,710.50 | 1,668.96 | 1,683.00 | 1,588.58 | 1,255,205 |
| 2023-10-31 | 1,699.50 | 1,710.00 | 1,687.50 | 1,692.00 | 1,597.07 | 1,581,255 |
| 2023-10-30 | 1,707.50 | 1,716.50 | 1,695.50 | 1,695.50 | 1,600.37 | 1,653,778 |
| 2023-10-27 | 1,700.50 | 1,710.00 | 1,683.50 | 1,694.00 | 1,598.96 | 1,391,304 |
| 2023-10-26 | 1,708.00 | 1,736.00 | 1,695.00 | 1,696.50 | 1,601.32 | 2,490,449 |
| 2023-10-25 | 1,718.00 | 1,738.50 | 1,693.00 | 1,720.50 | 1,623.97 | 1,800,074 |
| 2023-10-24 | 1,734.00 | 1,743.50 | 1,723.50 | 1,724.00 | 1,627.27 | 1,649,018 |
| 2023-10-23 | 1,735.00 | 1,741.00 | 1,700.00 | 1,729.50 | 1,632.47 | 1,277,390 |
| 2023-10-20 | 1,717.50 | 1,738.00 | 1,705.50 | 1,728.00 | 1,631.05 | 4,609,849 |
| 2023-10-19 | 1,739.00 | 1,760.50 | 1,722.00 | 1,722.00 | 1,625.39 | 1,995,812 |
| 2023-10-18 | 1,770.00 | 1,779.50 | 1,746.00 | 1,746.50 | 1,648.51 | 893,771 |
| 2023-10-17 | 1,753.50 | 1,768.00 | 1,737.50 | 1,766.00 | 1,666.92 | 1,099,674 |
| 2023-10-16 | 1,767.50 | 1,772.50 | 1,743.50 | 1,750.50 | 1,652.29 | 1,154,359 |
| 2023-10-13 | 1,770.00 | 1,796.50 | 1,747.00 | 1,756.00 | 1,657.48 | 1,794,170 |
| 2023-10-12 | 1,797.00 | 1,802.50 | 1,764.50 | 1,774.50 | 1,674.94 | 2,251,567 |
| 2023-10-11 | 1,779.00 | 1,849.00 | 1,754.50 | 1,777.00 | 1,677.30 | 1,583,261 |
| 2023-10-10 | 1,818.00 | 1,842.50 | 1,793.00 | 1,835.50 | 1,732.52 | 1,242,575 |
| 2023-10-09 | 1,810.50 | 1,830.00 | 1,796.50 | 1,796.50 | 1,695.71 | 1,279,570 |
| 2023-10-06 | 1,839.00 | 1,856.50 | 1,798.50 | 1,833.50 | 1,730.63 | 1,334,438 |
| 2023-10-05 | 1,821.00 | 1,847.50 | 1,806.50 | 1,836.00 | 1,732.99 | 1,563,211 |
| 2023-10-04 | 1,815.00 | 1,851.50 | 1,807.00 | 1,816.50 | 1,714.59 | 2,253,580 |
| 2023-10-03 | 1,807.50 | 1,850.00 | 1,804.50 | 1,826.00 | 1,723.55 | 1,902,838 |
| 2023-10-02 | 1,944.50 | 1,947.00 | 1,877.50 | 1,893.50 | 1,787.27 | 1,352,546 |
| 2023-09-29 | 1,941.50 | 1,953.50 | 1,908.50 | 1,908.50 | 1,801.42 | 1,925,145 |
| 2023-09-28 | 1,879.00 | 1,919.00 | 1,876.50 | 1,910.50 | 1,803.31 | 2,204,860 |
| 2023-09-27 | 1,902.00 | 1,926.50 | 1,885.00 | 1,885.00 | 1,779.24 | 1,254,647 |
| 2023-09-26 | 1,870.00 | 1,909.00 | 1,869.00 | 1,902.00 | 1,795.29 | 2,152,810 |
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.