Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,854.50 | 1,889.00 | 1,835.50 | 1,865.50 | 1,710.87 | 2,014,158 |
| 2022-10-10 | 1,876.50 | 1,886.50 | 1,838.00 | 1,867.00 | 1,712.24 | 1,275,311 |
| 2022-10-07 | 1,914.00 | 1,922.50 | 1,890.00 | 1,900.00 | 1,742.51 | 864,053 |
| 2022-10-06 | 1,920.00 | 1,940.50 | 1,898.00 | 1,912.50 | 1,753.97 | 1,160,524 |
| 2022-10-05 | 1,902.00 | 1,921.00 | 1,886.00 | 1,909.00 | 1,750.76 | 1,081,435 |
| 2022-10-04 | 1,872.50 | 1,913.00 | 1,849.50 | 1,911.50 | 1,753.05 | 1,572,066 |
| 2022-10-03 | 1,792.50 | 1,845.50 | 1,773.00 | 1,845.50 | 1,692.53 | 1,764,957 |
| 2022-09-30 | 1,740.00 | 1,808.00 | 1,728.59 | 1,808.00 | 1,658.13 | 2,889,293 |
| 2022-09-29 | 1,776.50 | 1,787.39 | 1,699.50 | 1,734.00 | 1,590.27 | 2,436,049 |
| 2022-09-28 | 1,713.50 | 1,777.00 | 1,700.00 | 1,776.50 | 1,629.24 | 4,946,927 |
| 2022-09-27 | 1,665.00 | 1,733.00 | 1,660.00 | 1,684.50 | 1,544.87 | 1,738,232 |
| 2022-09-26 | 1,640.50 | 1,675.50 | 1,629.00 | 1,657.00 | 1,519.65 | 2,053,945 |
| 2022-09-23 | 1,720.50 | 1,721.00 | 1,634.00 | 1,639.00 | 1,503.14 | 3,477,671 |
| 2022-09-22 | 1,720.00 | 1,748.00 | 1,713.00 | 1,718.00 | 1,575.59 | 1,014,820 |
| 2022-09-21 | 1,759.00 | 1,759.00 | 1,704.50 | 1,744.00 | 1,599.44 | 910,611 |
| 2022-09-20 | 1,729.50 | 1,769.50 | 1,713.00 | 1,722.00 | 1,579.26 | 955,155 |
| 2022-09-16 | 1,713.50 | 1,728.50 | 1,702.50 | 1,724.00 | 1,581.10 | 1,833,034 |
| 2022-09-15 | 1,774.00 | 1,782.00 | 1,716.00 | 1,729.50 | 1,586.14 | 946,463 |
| 2022-09-14 | 1,762.00 | 1,790.00 | 1,750.00 | 1,772.00 | 1,625.12 | 867,667 |
| 2022-09-13 | 1,791.50 | 1,815.50 | 1,771.50 | 1,773.00 | 1,626.03 | 981,084 |
| 2022-09-12 | 1,731.50 | 1,778.50 | 1,719.00 | 1,773.00 | 1,626.03 | 1,078,595 |
| 2022-09-09 | 1,712.50 | 1,721.50 | 1,704.00 | 1,711.50 | 1,569.63 | 878,561 |
| 2022-09-08 | 1,716.00 | 1,732.50 | 1,670.50 | 1,701.00 | 1,560.00 | 1,530,498 |
| 2022-09-07 | 1,696.00 | 1,716.50 | 1,688.50 | 1,706.00 | 1,564.59 | 1,161,097 |
| 2022-09-06 | 1,694.50 | 1,735.00 | 1,693.28 | 1,714.00 | 1,571.93 | 1,085,562 |
| 2022-09-05 | 1,697.00 | 1,706.00 | 1,657.00 | 1,703.50 | 1,562.30 | 1,234,685 |
| 2022-09-02 | 1,705.50 | 1,731.00 | 1,698.00 | 1,715.00 | 1,572.84 | 1,309,462 |
| 2022-09-01 | 1,723.50 | 1,784.17 | 1,671.50 | 1,687.50 | 1,547.62 | 4,062,007 |
| 2022-08-31 | 1,760.50 | 1,790.00 | 1,738.00 | 1,748.00 | 1,603.11 | 5,179,440 |
| 2022-08-30 | 1,731.00 | 1,777.50 | 1,731.00 | 1,745.00 | 1,600.36 | 1,181,403 |
| 2022-08-26 | 1,788.50 | 1,796.00 | 1,735.00 | 1,735.00 | 1,591.18 | 912,846 |
| 2022-08-25 | 1,762.00 | 1,785.50 | 1,761.00 | 1,776.50 | 1,629.24 | 1,141,629 |
| 2022-08-24 | 1,767.00 | 1,779.50 | 1,729.00 | 1,770.50 | 1,623.74 | 1,354,238 |
| 2022-08-23 | 1,776.00 | 1,801.50 | 1,771.50 | 1,779.50 | 1,632.00 | 4,838,716 |
| 2022-08-22 | 1,810.00 | 1,823.80 | 1,781.00 | 1,791.50 | 1,643.00 | 1,069,787 |
| 2022-08-19 | 1,813.00 | 1,826.50 | 1,807.00 | 1,815.00 | 1,664.55 | 884,992 |
| 2022-08-18 | 1,823.00 | 1,839.50 | 1,808.50 | 1,818.00 | 1,667.30 | 1,587,022 |
| 2022-08-17 | 1,812.00 | 1,830.00 | 1,805.00 | 1,819.50 | 1,668.68 | 1,329,851 |
| 2022-08-16 | 1,809.50 | 1,816.50 | 1,793.00 | 1,806.50 | 1,656.76 | 1,294,112 |
| 2022-08-15 | 1,796.00 | 1,811.00 | 1,796.00 | 1,805.00 | 1,655.38 | 1,636,035 |
| 2022-08-12 | 1,793.50 | 1,804.00 | 1,781.00 | 1,796.00 | 1,647.13 | 691,698 |
| 2022-08-11 | 1,805.00 | 1,807.00 | 1,784.50 | 1,797.50 | 1,648.50 | 711,435 |
| 2022-08-10 | 1,764.50 | 1,806.50 | 1,764.50 | 1,799.50 | 1,650.34 | 1,158,827 |
| 2022-08-09 | 1,792.00 | 1,802.00 | 1,766.50 | 1,777.00 | 1,629.70 | 1,607,984 |
| 2022-08-08 | 1,780.00 | 1,805.50 | 1,779.50 | 1,791.50 | 1,643.00 | 1,793,945 |
| 2022-08-05 | 1,797.50 | 1,812.00 | 1,767.00 | 1,776.00 | 1,628.79 | 563,409 |
| 2022-08-04 | 1,780.50 | 1,828.50 | 1,778.50 | 1,801.00 | 1,651.71 | 1,450,811 |
| 2022-08-03 | 1,744.00 | 1,772.50 | 1,735.50 | 1,772.50 | 1,625.58 | 873,445 |
| 2022-08-02 | 1,771.50 | 1,773.00 | 1,741.00 | 1,741.50 | 1,597.15 | 1,011,679 |
| 2022-08-01 | 1,795.50 | 1,799.50 | 1,780.50 | 1,784.50 | 1,636.58 | 555,274 |
| 2022-07-29 | 1,777.00 | 1,799.50 | 1,760.00 | 1,796.00 | 1,647.13 | 977,570 |
| 2022-07-28 | 1,737.50 | 1,761.50 | 1,712.50 | 1,758.50 | 1,612.74 | 670,646 |
| 2022-07-27 | 1,690.00 | 1,744.50 | 1,678.00 | 1,720.50 | 1,577.89 | 998,788 |
| 2022-07-26 | 1,746.50 | 1,753.50 | 1,682.00 | 1,683.50 | 1,543.95 | 1,043,573 |
| 2022-07-25 | 1,723.00 | 1,758.00 | 1,721.00 | 1,741.00 | 1,596.69 | 614,621 |
| 2022-07-22 | 1,718.00 | 1,736.50 | 1,712.50 | 1,725.50 | 1,582.47 | 558,921 |
| 2022-07-21 | 1,695.00 | 1,731.50 | 1,691.00 | 1,719.50 | 1,576.97 | 1,026,981 |
| 2022-07-20 | 1,730.00 | 1,734.44 | 1,683.00 | 1,698.00 | 1,557.25 | 896,344 |
| 2022-07-19 | 1,632.50 | 1,720.00 | 1,623.50 | 1,716.00 | 1,573.76 | 1,100,040 |
| 2022-07-18 | 1,602.00 | 1,655.50 | 1,600.50 | 1,643.50 | 1,507.27 | 2,339,865 |
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.