Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 2,207.00 | 2,216.00 | 2,179.00 | 2,200.00 | 2,033.35 | 1,851,129 |
| 2023-01-05 | 2,175.00 | 2,209.00 | 2,163.00 | 2,193.00 | 2,026.88 | 1,314,551 |
| 2023-01-04 | 2,075.00 | 2,191.00 | 2,075.00 | 2,182.00 | 2,016.71 | 1,596,916 |
| 2023-01-03 | 2,044.00 | 2,087.00 | 2,044.00 | 2,067.00 | 1,910.42 | 2,455,070 |
| 2022-12-30 | 2,045.00 | 2,048.00 | 2,027.00 | 2,030.00 | 1,876.23 | 400,926 |
| 2022-12-29 | 2,029.00 | 2,053.00 | 2,017.00 | 2,053.00 | 1,897.48 | 1,479,713 |
| 2022-12-28 | 2,009.00 | 2,053.00 | 2,007.00 | 2,035.00 | 1,880.85 | 933,507 |
| 2022-12-23 | 2,019.00 | 2,028.40 | 2,004.00 | 2,004.00 | 1,852.19 | 689,463 |
| 2022-12-22 | 2,032.00 | 2,041.00 | 2,011.00 | 2,018.00 | 1,865.13 | 1,963,435 |
| 2022-12-21 | 2,013.00 | 2,038.00 | 2,012.51 | 2,028.00 | 1,874.38 | 2,614,319 |
| 2022-12-20 | 2,001.00 | 2,033.00 | 1,997.50 | 2,002.00 | 1,850.35 | 2,056,689 |
| 2022-12-19 | 2,041.00 | 2,057.00 | 2,033.00 | 2,033.00 | 1,879.00 | 1,344,416 |
| 2022-12-16 | 2,071.00 | 2,079.00 | 2,027.00 | 2,040.00 | 1,885.47 | 4,122,638 |
| 2022-12-15 | 2,096.00 | 2,101.50 | 2,048.00 | 2,069.00 | 1,912.27 | 2,209,910 |
| 2022-12-14 | 2,125.00 | 2,136.00 | 2,110.00 | 2,136.00 | 1,958.95 | 1,102,796 |
| 2022-12-13 | 2,129.00 | 2,140.00 | 2,110.00 | 2,129.00 | 1,952.53 | 1,985,924 |
| 2022-12-12 | 2,127.00 | 2,153.00 | 2,116.00 | 2,116.00 | 1,940.60 | 1,831,642 |
| 2022-12-09 | 2,122.00 | 2,154.00 | 2,120.00 | 2,137.00 | 1,959.86 | 888,441 |
| 2022-12-08 | 2,117.00 | 2,128.00 | 2,104.00 | 2,113.00 | 1,937.85 | 1,455,818 |
| 2022-12-07 | 2,126.00 | 2,144.00 | 2,112.00 | 2,112.00 | 1,936.93 | 1,715,980 |
| 2022-12-06 | 2,114.00 | 2,137.00 | 2,114.00 | 2,133.00 | 1,956.19 | 1,659,435 |
| 2022-12-05 | 2,135.00 | 2,161.00 | 2,115.00 | 2,124.00 | 1,947.94 | 2,227,057 |
| 2022-12-02 | 2,140.00 | 2,174.00 | 2,138.00 | 2,164.00 | 1,984.62 | 927,943 |
| 2022-12-01 | 2,193.00 | 2,193.00 | 2,144.00 | 2,151.00 | 1,972.70 | 1,621,608 |
| 2022-11-30 | 2,159.00 | 2,182.00 | 2,150.00 | 2,177.00 | 1,996.55 | 2,551,037 |
| 2022-11-29 | 2,126.00 | 2,153.00 | 2,126.00 | 2,140.00 | 1,962.61 | 1,677,871 |
| 2022-11-28 | 2,084.00 | 2,123.00 | 2,077.00 | 2,111.00 | 1,936.02 | 887,624 |
| 2022-11-25 | 2,072.00 | 2,115.00 | 2,072.00 | 2,113.00 | 1,937.85 | 1,692,944 |
| 2022-11-24 | 2,098.00 | 2,105.00 | 2,084.00 | 2,094.00 | 1,920.43 | 1,291,026 |
| 2022-11-23 | 2,101.00 | 2,104.00 | 2,079.00 | 2,101.00 | 1,926.85 | 1,098,489 |
| 2022-11-22 | 2,080.00 | 2,096.00 | 2,055.00 | 2,091.00 | 1,917.68 | 1,101,160 |
| 2022-11-21 | 2,075.00 | 2,116.00 | 2,067.00 | 2,081.00 | 1,908.50 | 1,362,540 |
| 2022-11-18 | 2,051.00 | 2,115.00 | 2,048.00 | 2,098.00 | 1,924.10 | 2,782,962 |
| 2022-11-17 | 1,980.00 | 2,059.00 | 1,973.00 | 2,043.00 | 1,873.65 | 3,396,086 |
| 2022-11-16 | 2,035.00 | 2,051.00 | 1,993.00 | 2,003.00 | 1,836.97 | 4,145,877 |
| 2022-11-15 | 2,039.00 | 2,056.00 | 2,024.00 | 2,033.00 | 1,864.48 | 2,773,332 |
| 2022-11-14 | 2,010.00 | 2,035.00 | 1,996.61 | 2,030.00 | 1,861.73 | 1,227,379 |
| 2022-11-11 | 2,030.00 | 2,072.00 | 1,993.50 | 2,013.00 | 1,846.14 | 1,517,031 |
| 2022-11-10 | 1,955.00 | 1,997.50 | 1,934.20 | 1,975.50 | 1,811.75 | 1,483,076 |
| 2022-11-09 | 1,965.00 | 1,985.00 | 1,962.50 | 1,972.00 | 1,808.54 | 1,107,284 |
| 2022-11-08 | 1,923.50 | 1,996.50 | 1,919.00 | 1,975.50 | 1,811.75 | 2,297,641 |
| 2022-11-07 | 1,920.50 | 1,966.00 | 1,904.00 | 1,949.00 | 1,787.45 | 1,915,151 |
| 2022-11-04 | 1,876.00 | 1,955.70 | 1,860.50 | 1,933.50 | 1,773.23 | 2,532,196 |
| 2022-11-03 | 1,820.00 | 1,845.50 | 1,791.00 | 1,845.50 | 1,692.53 | 1,733,411 |
| 2022-11-02 | 1,856.50 | 1,877.00 | 1,830.00 | 1,830.50 | 1,678.77 | 1,214,669 |
| 2022-11-01 | 1,838.00 | 1,866.50 | 1,834.00 | 1,851.50 | 1,698.03 | 1,071,104 |
| 2022-10-31 | 1,822.50 | 1,828.00 | 1,802.00 | 1,815.00 | 1,664.55 | 1,658,270 |
| 2022-10-28 | 1,850.00 | 1,869.50 | 1,811.00 | 1,817.00 | 1,666.39 | 1,428,947 |
| 2022-10-27 | 1,871.50 | 1,888.50 | 1,859.00 | 1,870.50 | 1,715.45 | 743,463 |
| 2022-10-26 | 1,876.50 | 1,885.00 | 1,850.00 | 1,881.00 | 1,725.08 | 672,658 |
| 2022-10-25 | 1,841.00 | 1,884.00 | 1,833.50 | 1,877.50 | 1,721.87 | 1,281,993 |
| 2022-10-24 | 1,828.50 | 1,868.00 | 1,805.50 | 1,828.00 | 1,676.48 | 2,190,058 |
| 2022-10-21 | 1,863.00 | 1,871.00 | 1,829.50 | 1,840.00 | 1,687.48 | 1,104,776 |
| 2022-10-20 | 1,860.00 | 1,905.00 | 1,855.50 | 1,881.00 | 1,725.08 | 1,828,734 |
| 2022-10-19 | 1,874.00 | 1,884.00 | 1,857.50 | 1,860.00 | 1,705.82 | 1,016,253 |
| 2022-10-18 | 1,896.50 | 1,912.50 | 1,872.00 | 1,872.50 | 1,717.29 | 6,396,838 |
| 2022-10-17 | 1,843.00 | 1,903.50 | 1,829.00 | 1,884.00 | 1,727.83 | 1,519,613 |
| 2022-10-14 | 1,880.00 | 1,882.02 | 1,799.50 | 1,841.50 | 1,688.86 | 1,685,179 |
| 2022-10-13 | 1,860.50 | 1,878.00 | 1,807.50 | 1,855.00 | 1,701.24 | 964,185 |
| 2022-10-12 | 1,866.50 | 1,902.50 | 1,854.00 | 1,871.00 | 1,715.91 | 1,447,802 |
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.