Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,633.00 | 1,645.00 | 1,529.00 | 1,586.50 | 1,454.99 | 2,302,582 |
| 2022-07-14 | 1,645.00 | 1,681.50 | 1,643.00 | 1,648.50 | 1,511.85 | 4,251,373 |
| 2022-07-13 | 1,674.00 | 1,685.50 | 1,626.00 | 1,656.50 | 1,519.19 | 2,743,518 |
| 2022-07-12 | 1,640.00 | 1,683.50 | 1,639.00 | 1,679.50 | 1,540.29 | 917,506 |
| 2022-07-11 | 1,607.00 | 1,651.00 | 1,594.00 | 1,651.00 | 1,514.15 | 1,678,902 |
| 2022-07-08 | 1,640.00 | 1,657.50 | 1,625.50 | 1,639.50 | 1,503.60 | 1,062,535 |
| 2022-07-07 | 1,647.00 | 1,670.50 | 1,628.00 | 1,629.00 | 1,493.97 | 919,755 |
| 2022-07-06 | 1,607.00 | 1,642.50 | 1,607.00 | 1,629.50 | 1,494.43 | 1,212,931 |
| 2022-07-05 | 1,625.50 | 1,643.50 | 1,556.00 | 1,580.00 | 1,449.03 | 1,955,360 |
| 2022-07-04 | 1,655.00 | 1,661.50 | 1,638.50 | 1,638.50 | 1,502.68 | 791,542 |
| 2022-07-01 | 1,626.50 | 1,667.50 | 1,623.00 | 1,632.00 | 1,496.72 | 965,839 |
| 2022-06-30 | 1,635.00 | 1,645.50 | 1,599.00 | 1,641.00 | 1,504.98 | 1,241,463 |
| 2022-06-29 | 1,661.00 | 1,706.50 | 1,660.50 | 1,695.00 | 1,522.03 | 766,940 |
| 2022-06-28 | 1,692.00 | 1,706.50 | 1,668.00 | 1,678.50 | 1,507.22 | 895,193 |
| 2022-06-27 | 1,723.00 | 1,732.00 | 1,664.00 | 1,664.00 | 1,494.20 | 866,946 |
| 2022-06-24 | 1,646.50 | 1,699.50 | 1,643.00 | 1,698.00 | 1,524.73 | 1,125,899 |
| 2022-06-23 | 1,597.50 | 1,633.00 | 1,594.00 | 1,633.00 | 1,466.36 | 743,114 |
| 2022-06-22 | 1,610.50 | 1,617.50 | 1,575.00 | 1,605.50 | 1,441.67 | 871,018 |
| 2022-06-21 | 1,653.50 | 1,679.00 | 1,629.50 | 1,637.50 | 1,470.40 | 851,272 |
| 2022-06-20 | 1,621.00 | 1,643.00 | 1,608.00 | 1,640.50 | 1,473.10 | 1,526,283 |
| 2022-06-17 | 1,606.00 | 1,627.50 | 1,582.00 | 1,617.00 | 1,451.99 | 1,630,622 |
| 2022-06-16 | 1,621.50 | 1,628.00 | 1,592.00 | 1,597.50 | 1,434.48 | 1,450,464 |
| 2022-06-15 | 1,611.00 | 1,652.50 | 1,604.50 | 1,640.50 | 1,473.10 | 826,279 |
| 2022-06-14 | 1,610.50 | 1,616.00 | 1,588.00 | 1,593.00 | 1,430.44 | 1,512,457 |
| 2022-06-13 | 1,613.00 | 1,627.00 | 1,583.50 | 1,609.00 | 1,444.81 | 1,953,914 |
| 2022-06-10 | 1,672.00 | 1,686.50 | 1,629.50 | 1,636.50 | 1,469.50 | 1,212,378 |
| 2022-06-09 | 1,700.00 | 1,702.50 | 1,678.00 | 1,684.50 | 1,512.61 | 1,091,414 |
| 2022-06-08 | 1,719.50 | 1,729.50 | 1,698.50 | 1,715.00 | 1,539.99 | 947,852 |
| 2022-06-07 | 1,729.50 | 1,738.00 | 1,708.00 | 1,715.00 | 1,539.99 | 1,160,847 |
| 2022-06-06 | 1,736.50 | 1,743.00 | 1,715.00 | 1,743.00 | 1,565.14 | 1,856,387 |
| 2022-06-01 | 1,714.00 | 1,745.00 | 1,701.50 | 1,701.50 | 1,527.87 | 1,429,182 |
| 2022-05-31 | 1,711.50 | 1,730.00 | 1,689.00 | 1,713.00 | 1,538.20 | 2,715,463 |
| 2022-05-30 | 1,682.00 | 1,712.50 | 1,665.17 | 1,705.00 | 1,531.01 | 1,549,030 |
| 2022-05-27 | 1,651.00 | 1,684.50 | 1,638.00 | 1,670.50 | 1,500.03 | 1,265,267 |
| 2022-05-26 | 1,572.00 | 1,641.50 | 1,571.00 | 1,641.00 | 1,473.55 | 1,718,861 |
| 2022-05-25 | 1,589.00 | 1,594.50 | 1,529.50 | 1,569.00 | 1,408.89 | 1,001,644 |
| 2022-05-24 | 1,604.00 | 1,614.50 | 1,577.00 | 1,577.00 | 1,416.08 | 1,358,858 |
| 2022-05-23 | 1,604.50 | 1,637.50 | 1,595.50 | 1,622.50 | 1,456.93 | 2,303,259 |
| 2022-05-20 | 1,630.00 | 1,632.00 | 1,571.00 | 1,586.00 | 1,424.16 | 1,848,445 |
| 2022-05-19 | 1,585.50 | 1,597.00 | 1,558.00 | 1,594.50 | 1,431.79 | 1,965,865 |
| 2022-05-18 | 1,621.50 | 1,629.50 | 1,545.00 | 1,584.00 | 1,422.36 | 1,512,187 |
| 2022-05-17 | 1,599.50 | 1,599.50 | 1,562.61 | 1,583.50 | 1,421.91 | 1,489,880 |
| 2022-05-16 | 1,572.50 | 1,580.00 | 1,552.00 | 1,576.00 | 1,415.18 | 944,785 |
| 2022-05-13 | 1,551.00 | 1,583.50 | 1,545.00 | 1,575.00 | 1,414.28 | 1,213,483 |
| 2022-05-12 | 1,505.50 | 1,547.50 | 1,481.50 | 1,542.50 | 1,385.10 | 1,345,571 |
| 2022-05-11 | 1,500.50 | 1,570.50 | 1,498.00 | 1,547.50 | 1,389.59 | 1,730,409 |
| 2022-05-10 | 1,515.50 | 1,515.50 | 1,473.50 | 1,482.00 | 1,330.77 | 920,792 |
| 2022-05-09 | 1,512.50 | 1,532.00 | 1,489.00 | 1,489.50 | 1,337.50 | 640,999 |
| 2022-05-06 | 1,517.00 | 1,539.84 | 1,499.80 | 1,524.00 | 1,368.48 | 1,341,482 |
| 2022-05-05 | 1,595.00 | 1,613.50 | 1,542.50 | 1,542.50 | 1,385.10 | 899,259 |
| 2022-05-04 | 1,585.00 | 1,597.50 | 1,551.50 | 1,574.00 | 1,413.38 | 851,855 |
| 2022-05-03 | 1,595.00 | 1,620.00 | 1,575.50 | 1,590.50 | 1,428.20 | 1,299,679 |
| 2022-04-29 | 1,589.00 | 1,621.50 | 1,584.00 | 1,591.00 | 1,428.65 | 1,639,125 |
| 2022-04-28 | 1,560.50 | 1,583.50 | 1,554.00 | 1,573.00 | 1,412.48 | 1,006,258 |
| 2022-04-27 | 1,537.00 | 1,553.00 | 1,514.00 | 1,530.50 | 1,374.32 | 1,445,807 |
| 2022-04-26 | 1,586.00 | 1,586.00 | 1,525.49 | 1,525.50 | 1,369.83 | 2,230,570 |
| 2022-04-25 | 1,590.00 | 1,609.50 | 1,551.50 | 1,558.00 | 1,399.01 | 1,680,803 |
| 2022-04-22 | 1,637.00 | 1,649.00 | 1,609.00 | 1,634.50 | 1,467.71 | 1,796,999 |
| 2022-04-21 | 1,628.00 | 1,680.00 | 1,624.00 | 1,671.50 | 1,500.93 | 964,028 |
| 2022-04-20 | 1,616.00 | 1,643.00 | 1,603.50 | 1,626.50 | 1,460.52 | 5,847,491 |
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.