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
2023-03-312,553.002,592.002,552.412,586.002,390.111,101,971
2023-03-302,465.002,541.002,465.002,541.002,348.521,329,560
2023-03-292,430.002,482.002,425.002,455.002,269.031,409,007
2023-03-282,407.002,433.002,376.002,408.002,225.591,003,487
2023-03-272,373.002,407.002,342.002,383.002,202.491,081,622
2023-03-242,355.002,355.002,316.002,343.002,165.52964,861
2023-03-232,370.002,379.002,334.002,361.002,182.151,064,998
2023-03-222,369.002,379.002,341.002,370.002,190.471,995,359
2023-03-212,306.002,383.002,305.002,380.002,199.711,215,938
2023-03-202,252.002,304.002,218.002,292.002,118.38891,558
2023-03-172,297.002,322.612,234.002,267.002,095.273,436,998
2023-03-162,283.002,303.002,235.002,285.002,111.911,552,528
2023-03-152,327.002,330.002,239.562,249.002,078.641,293,183
2023-03-142,297.002,348.002,275.002,333.002,156.271,023,804
2023-03-132,439.002,450.002,273.002,295.002,121.151,944,845
2023-03-102,439.002,450.002,408.002,435.002,250.551,307,559
2023-03-092,514.002,519.002,472.532,473.002,285.672,023,428
2023-03-082,510.002,526.002,504.002,522.002,330.96962,130
2023-03-072,488.002,529.002,482.002,528.002,336.501,092,530
2023-03-062,508.002,531.002,497.002,527.002,335.581,047,652
2023-03-032,526.002,534.002,495.002,498.002,308.771,912,724
2023-03-022,463.002,531.002,463.002,526.002,334.651,201,634
2023-03-012,506.002,529.002,489.002,500.002,310.622,428,564
2023-02-282,447.002,472.002,433.002,466.002,279.202,648,693
2023-02-272,417.002,457.002,416.002,450.002,264.411,225,212
2023-02-242,470.002,473.002,397.002,397.002,215.421,547,688
2023-02-232,483.002,505.002,469.002,473.002,285.672,063,859
2023-02-222,583.002,595.002,468.002,480.002,292.143,184,337
2023-02-212,553.002,606.002,547.002,592.002,395.655,018,648
2023-02-202,561.002,562.002,523.002,546.002,353.141,316,444
2023-02-172,518.002,565.002,496.002,557.002,363.301,472,355
2023-02-162,492.002,533.002,491.442,533.002,341.121,950,820
2023-02-152,403.002,490.002,394.002,475.002,287.522,306,703
2023-02-142,420.002,430.002,392.002,405.002,222.821,680,116
2023-02-132,390.002,419.002,386.002,419.002,235.761,831,622
2023-02-102,428.002,433.002,363.002,384.002,203.411,440,042
2023-02-092,417.002,456.002,413.752,440.002,255.171,092,977
2023-02-082,446.002,470.002,393.002,407.002,224.671,086,996
2023-02-072,424.002,447.002,423.002,430.002,245.921,477,609
2023-02-062,465.002,472.002,422.002,433.002,248.701,508,063
2023-02-032,470.002,480.002,435.002,480.002,292.141,815,089
2023-02-022,436.002,480.002,428.002,470.002,282.891,149,705
2023-02-012,460.002,465.252,418.002,421.002,237.611,088,412
2023-01-312,452.002,473.002,443.442,461.002,274.582,129,806
2023-01-302,418.002,473.002,411.602,460.002,273.652,899,954
2023-01-272,400.002,448.002,360.002,433.002,248.701,319,971
2023-01-262,396.002,407.002,367.002,394.002,212.651,353,811
2023-01-252,380.002,398.502,351.002,378.002,197.861,889,295
2023-01-242,371.002,396.002,351.002,381.002,200.642,902,064
2023-01-232,362.002,382.002,338.002,364.002,184.921,211,683
2023-01-202,320.002,371.002,310.002,358.002,179.381,654,332
2023-01-192,311.002,317.222,268.002,303.002,128.551,862,934
2023-01-182,222.002,342.652,219.002,317.002,141.482,504,630
2023-01-172,261.002,284.002,233.002,243.002,073.093,829,942
2023-01-162,270.002,282.002,252.002,273.002,100.821,478,018
2023-01-132,225.002,286.002,215.002,267.002,095.272,864,976
2023-01-122,245.002,265.002,242.002,252.002,081.412,070,734
2023-01-112,230.002,258.002,217.002,244.002,074.012,681,020
2023-01-102,201.002,238.002,201.002,238.002,068.472,024,472
2023-01-092,205.002,221.002,187.002,212.002,044.441,621,477
← NewerPage 16 of 22 · 1,262 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.