See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BRBY.LSE stock page

Burberry Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-251,990.001,995.501,907.001,914.501,807.092,547,895
2023-09-221,992.502,017.001,979.002,005.001,892.511,967,259
2023-09-212,022.002,047.001,998.002,002.001,889.681,779,712
2023-09-202,057.002,068.002,032.002,041.001,926.492,550,935
2023-09-192,141.002,144.002,052.002,065.001,949.142,120,674
2023-09-182,121.002,152.002,120.002,152.002,031.261,094,243
2023-09-152,160.002,186.002,150.002,158.002,036.931,920,063
2023-09-142,108.002,119.002,071.002,112.001,993.511,749,774
2023-09-132,118.002,142.002,107.002,110.001,991.622,118,308
2023-09-122,128.002,137.602,108.002,122.002,002.951,086,479
2023-09-112,146.002,158.002,122.862,127.002,007.661,064,559
2023-09-082,111.002,128.002,077.002,126.002,006.722,456,248
2023-09-072,065.002,126.002,065.002,095.001,977.461,837,804
2023-09-062,168.002,168.002,084.512,085.001,968.021,889,235
2023-09-052,180.002,204.002,163.002,188.002,065.24826,794
2023-09-042,192.002,228.002,188.002,200.002,076.57548,234
2023-09-012,183.002,214.002,164.002,182.002,059.58729,169
2023-08-312,225.002,227.002,184.002,184.002,061.472,224,230
2023-08-302,197.002,223.002,185.002,223.002,098.28624,294
2023-08-292,192.002,208.002,183.002,195.002,071.851,487,227
2023-08-252,152.002,190.002,141.002,167.002,045.42828,695
2023-08-242,176.002,191.002,153.002,160.002,038.811,796,783
2023-08-232,141.002,186.002,122.002,158.002,036.931,586,315
2023-08-222,164.002,175.002,135.002,136.002,016.161,045,159
2023-08-212,142.002,182.002,141.002,153.002,032.211,056,042
2023-08-182,172.002,172.002,125.002,149.002,028.431,173,736
2023-08-172,185.002,220.002,171.002,185.002,062.41766,394
2023-08-162,200.002,222.002,193.002,206.002,082.232,258,483
2023-08-152,229.002,249.002,190.002,207.002,083.18850,625
2023-08-142,242.002,257.402,225.002,231.002,105.831,788,214
2023-08-112,252.002,267.002,241.002,252.002,125.654,393,337
2023-08-102,217.002,275.002,208.002,257.002,130.371,294,512
2023-08-092,203.002,221.002,194.002,196.002,072.793,223,793
2023-08-082,202.002,215.002,177.002,182.002,059.583,496,994
2023-08-072,189.002,215.002,189.002,210.002,086.01720,866
2023-08-042,165.002,215.002,162.002,206.002,082.23818,720
2023-08-032,163.002,175.002,143.002,160.002,038.812,511,415
2023-08-022,185.002,217.002,168.002,180.002,057.691,203,348
2023-08-012,219.002,223.002,187.002,218.002,093.561,123,611
2023-07-312,216.002,244.002,202.002,223.002,098.281,277,697
2023-07-282,236.002,248.002,193.002,232.002,106.77951,456
2023-07-272,201.002,259.002,194.002,248.002,121.881,358,214
2023-07-262,146.002,199.002,137.002,182.002,059.581,153,360
2023-07-252,195.002,214.002,179.002,179.002,056.751,086,721
2023-07-242,224.002,243.002,174.002,182.002,059.581,217,699
2023-07-212,237.002,250.002,221.002,244.002,118.10897,875
2023-07-202,212.002,264.002,202.202,238.002,112.442,384,767
2023-07-192,140.002,203.002,140.002,194.002,070.911,196,551
2023-07-182,087.002,120.002,080.002,118.001,999.17992,141
2023-07-172,091.002,107.002,079.002,088.001,970.852,092,555
2023-07-142,084.002,142.002,065.002,126.002,006.722,240,277
2023-07-132,103.002,133.002,093.002,105.001,986.902,799,038
2023-07-122,046.002,095.002,025.002,090.001,972.741,224,903
2023-07-112,046.002,052.002,021.002,047.001,932.152,235,654
2023-07-102,022.002,045.002,004.002,034.001,919.881,467,296
2023-07-072,013.002,033.002,004.002,033.001,918.942,187,314
2023-07-062,039.002,042.002,001.002,016.001,902.891,069,178
2023-07-052,098.002,104.002,059.002,059.001,943.481,416,284
2023-07-042,120.002,120.002,085.002,104.001,985.963,829,989
2023-07-032,119.002,123.002,074.002,105.001,986.903,455,697
← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-270.4270 GBP
2023-12-140.1830 GBP
2023-06-290.4450 GBP
2022-12-150.1650 GBP
2022-06-300.3540 GBP
2021-12-160.1160 GBP
2021-07-010.4250 GBP
2019-12-190.1130 GBP
2019-06-270.3150 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.