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
2023-06-302,104.002,127.002,092.002,120.002,001.062,533,123
2023-06-292,089.002,116.002,063.002,087.001,969.911,213,982
2023-06-282,145.002,156.002,129.002,138.001,976.041,116,292
2023-06-272,118.002,165.002,118.002,148.001,985.29840,233
2023-06-262,142.002,148.552,115.002,130.001,968.651,356,247
2023-06-232,145.002,152.262,109.002,140.001,977.891,023,343
2023-06-222,125.002,164.002,117.782,164.002,000.07994,335
2023-06-212,187.002,202.002,128.002,150.001,987.141,931,150
2023-06-202,245.002,249.002,221.002,236.002,066.62944,535
2023-06-192,254.002,270.002,248.002,257.002,086.03724,114
2023-06-162,251.002,289.002,232.002,289.002,115.612,130,479
2023-06-152,260.002,263.002,214.002,255.002,084.18590,558
2023-06-142,256.002,267.002,231.002,261.002,089.731,008,046
2023-06-132,267.002,278.002,239.002,262.002,090.65618,100
2023-06-122,244.002,264.002,230.002,259.002,087.88612,830
2023-06-092,225.002,237.002,200.002,225.002,056.45886,407
2023-06-082,213.002,231.002,210.002,224.002,055.53589,718
2023-06-072,200.002,234.002,189.002,231.002,062.00701,658
2023-06-062,189.002,215.002,186.002,208.002,040.741,043,805
2023-06-052,193.002,201.402,170.002,171.002,006.54758,728
2023-06-022,151.002,200.002,145.002,186.002,020.411,244,073
2023-06-012,162.002,173.002,122.002,135.001,973.271,240,668
2023-05-312,182.002,195.002,134.002,154.001,990.832,671,581
2023-05-302,219.002,227.002,200.002,208.002,040.741,374,663
2023-05-262,210.002,218.002,177.002,215.002,047.211,663,290
2023-05-252,223.002,223.002,170.002,192.002,025.951,355,764
2023-05-242,225.002,227.272,169.002,222.002,053.682,258,817
2023-05-232,312.002,321.002,249.252,258.002,086.951,753,320
2023-05-222,320.002,380.002,309.002,331.002,154.421,818,109
2023-05-192,325.002,374.002,290.002,290.002,116.532,107,534
2023-05-182,409.002,445.002,321.002,389.002,208.031,939,859
2023-05-172,530.002,538.002,485.002,520.002,329.111,010,881
2023-05-162,520.002,555.002,510.002,537.002,344.821,159,339
2023-05-152,529.002,553.002,516.002,525.002,333.731,191,304
2023-05-122,544.002,569.002,489.002,516.002,325.411,088,462
2023-05-112,512.002,549.002,498.002,524.002,332.80536,748
2023-05-102,535.002,535.002,474.792,506.002,316.17595,945
2023-05-092,537.002,542.002,503.502,518.002,327.261,516,071
2023-05-052,578.002,583.002,529.002,543.002,350.36820,852
2023-05-042,590.002,602.002,550.002,558.002,364.231,162,518
2023-05-032,562.002,623.002,556.002,607.002,409.521,228,782
2023-05-022,592.002,609.002,534.002,543.002,350.362,912,398
2023-04-282,591.002,610.002,561.462,591.002,394.73913,455
2023-04-272,594.002,632.002,592.002,602.002,404.901,892,178
2023-04-262,627.002,627.002,567.752,596.002,399.351,192,047
2023-04-252,624.002,656.002,617.002,641.002,440.94775,285
2023-04-242,600.002,653.002,599.152,634.002,434.471,108,778
2023-04-212,599.002,613.742,563.002,609.002,411.371,785,743
2023-04-202,582.002,618.002,566.002,615.002,416.91753,146
2023-04-192,599.002,609.002,572.002,589.002,392.88664,410
2023-04-182,586.002,634.562,586.002,606.002,408.59587,215
2023-04-172,601.002,605.002,570.002,581.002,385.49570,302
2023-04-142,576.002,601.002,570.002,594.002,397.501,423,473
2023-04-132,523.002,567.002,520.002,561.002,367.00804,826
2023-04-122,491.002,521.002,490.002,498.002,308.771,006,519
2023-04-112,500.002,520.002,476.002,489.002,300.46673,501
2023-04-062,482.002,486.002,450.002,475.002,287.52540,513
2023-04-052,523.002,529.002,485.002,485.002,296.761,034,240
2023-04-042,556.002,567.002,501.002,519.002,328.181,980,398
2023-04-032,576.002,576.002,532.002,537.002,344.82923,608
← NewerPage 15 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.