Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,616.00 | 1,631.50 | 1,570.00 | 1,611.00 | 1,446.61 | 1,197,385 |
| 2022-04-14 | 1,608.00 | 1,623.50 | 1,588.50 | 1,615.50 | 1,450.65 | 1,735,222 |
| 2022-04-13 | 1,600.00 | 1,603.00 | 1,545.50 | 1,596.00 | 1,433.14 | 1,764,584 |
| 2022-04-12 | 1,552.50 | 1,613.00 | 1,552.50 | 1,594.50 | 1,431.79 | 1,001,033 |
| 2022-04-11 | 1,590.00 | 1,599.50 | 1,559.50 | 1,574.50 | 1,413.83 | 1,631,860 |
| 2022-04-08 | 1,615.50 | 1,620.70 | 1,584.00 | 1,601.00 | 1,437.63 | 814,270 |
| 2022-04-07 | 1,615.00 | 1,635.00 | 1,591.50 | 1,591.50 | 1,429.10 | 873,895 |
| 2022-04-06 | 1,677.50 | 1,679.00 | 1,592.00 | 1,617.50 | 1,452.44 | 1,196,326 |
| 2022-04-05 | 1,706.00 | 1,711.50 | 1,661.00 | 1,675.00 | 1,504.08 | 1,554,328 |
| 2022-04-04 | 1,674.50 | 1,691.50 | 1,649.00 | 1,691.50 | 1,518.89 | 753,674 |
| 2022-04-01 | 1,666.50 | 1,683.50 | 1,646.50 | 1,673.50 | 1,502.73 | 1,290,397 |
| 2022-03-31 | 1,722.00 | 1,733.50 | 1,674.00 | 1,674.00 | 1,503.18 | 907,035 |
| 2022-03-30 | 1,765.00 | 1,771.50 | 1,713.00 | 1,713.50 | 1,538.65 | 1,097,298 |
| 2022-03-29 | 1,732.00 | 1,788.00 | 1,714.50 | 1,773.00 | 1,592.08 | 1,056,311 |
| 2022-03-28 | 1,679.00 | 1,723.50 | 1,671.50 | 1,691.00 | 1,518.44 | 984,496 |
| 2022-03-25 | 1,660.00 | 1,685.00 | 1,636.00 | 1,668.00 | 1,497.79 | 1,315,096 |
| 2022-03-24 | 1,653.50 | 1,687.00 | 1,629.00 | 1,656.00 | 1,487.01 | 2,238,917 |
| 2022-03-23 | 1,714.00 | 1,729.50 | 1,646.50 | 1,650.00 | 1,481.63 | 1,719,616 |
| 2022-03-22 | 1,688.00 | 1,725.00 | 1,688.00 | 1,700.00 | 1,526.52 | 845,380 |
| 2022-03-21 | 1,704.00 | 1,742.00 | 1,697.50 | 1,704.00 | 1,530.12 | 1,149,941 |
| 2022-03-18 | 1,721.50 | 1,721.50 | 1,673.00 | 1,701.00 | 1,527.42 | 2,215,722 |
| 2022-03-17 | 1,707.50 | 1,707.50 | 1,677.00 | 1,698.50 | 1,525.18 | 3,657,586 |
| 2022-03-16 | 1,637.50 | 1,705.00 | 1,560.00 | 1,690.50 | 1,517.99 | 2,138,885 |
| 2022-03-15 | 1,576.50 | 1,601.00 | 1,546.00 | 1,591.50 | 1,429.10 | 1,708,016 |
| 2022-03-14 | 1,573.50 | 1,620.00 | 1,547.50 | 1,594.00 | 1,431.34 | 1,265,056 |
| 2022-03-11 | 1,576.50 | 1,622.00 | 1,559.00 | 1,570.50 | 1,410.24 | 1,350,101 |
| 2022-03-10 | 1,665.00 | 1,670.50 | 1,558.50 | 1,573.50 | 1,412.93 | 1,443,062 |
| 2022-03-09 | 1,598.00 | 1,665.00 | 1,566.50 | 1,651.50 | 1,482.97 | 2,303,878 |
| 2022-03-08 | 1,547.50 | 1,586.50 | 1,534.50 | 1,551.50 | 1,393.18 | 1,857,825 |
| 2022-03-07 | 1,569.00 | 1,627.50 | 1,536.00 | 1,580.50 | 1,419.22 | 2,279,013 |
| 2022-03-04 | 1,762.00 | 1,770.00 | 1,638.00 | 1,641.00 | 1,473.55 | 2,285,905 |
| 2022-03-03 | 1,855.00 | 1,865.50 | 1,791.00 | 1,791.00 | 1,608.24 | 1,511,704 |
| 2022-03-02 | 1,882.00 | 1,903.50 | 1,836.50 | 1,861.50 | 1,671.54 | 2,022,233 |
| 2022-03-01 | 1,941.00 | 1,960.50 | 1,879.00 | 1,879.00 | 1,687.26 | 2,074,942 |
| 2022-02-28 | 1,917.00 | 1,946.50 | 1,904.50 | 1,940.00 | 1,742.03 | 1,708,596 |
| 2022-02-25 | 1,932.50 | 1,956.00 | 1,904.00 | 1,955.50 | 1,755.95 | 1,687,617 |
| 2022-02-24 | 1,980.50 | 1,996.00 | 1,904.00 | 1,904.00 | 1,709.71 | 1,937,715 |
| 2022-02-23 | 2,043.00 | 2,074.00 | 2,012.00 | 2,063.00 | 1,852.48 | 1,745,503 |
| 2022-02-22 | 1,983.00 | 2,064.00 | 1,976.50 | 2,042.00 | 1,833.63 | 1,499,717 |
| 2022-02-21 | 2,046.00 | 2,062.00 | 2,000.00 | 2,024.00 | 1,817.46 | 763,606 |
| 2022-02-18 | 2,006.00 | 2,042.00 | 1,993.70 | 2,033.00 | 1,825.54 | 1,165,957 |
| 2022-02-17 | 1,981.50 | 2,006.00 | 1,971.00 | 1,994.00 | 1,790.52 | 818,934 |
| 2022-02-16 | 1,982.00 | 1,992.50 | 1,943.00 | 1,968.00 | 1,767.18 | 985,575 |
| 2022-02-15 | 1,965.50 | 1,996.00 | 1,960.00 | 1,979.00 | 1,777.05 | 793,386 |
| 2022-02-14 | 1,961.00 | 1,972.50 | 1,921.50 | 1,963.00 | 1,762.69 | 988,113 |
| 2022-02-11 | 1,958.50 | 1,984.50 | 1,951.00 | 1,976.00 | 1,774.36 | 1,143,629 |
| 2022-02-10 | 1,952.50 | 1,979.00 | 1,942.50 | 1,976.50 | 1,774.81 | 925,517 |
| 2022-02-09 | 1,915.00 | 1,953.00 | 1,912.29 | 1,942.50 | 1,744.28 | 888,829 |
| 2022-02-08 | 1,891.00 | 1,910.50 | 1,884.50 | 1,909.50 | 1,714.65 | 1,101,207 |
| 2022-02-07 | 1,883.00 | 1,910.50 | 1,876.00 | 1,891.50 | 1,698.48 | 1,025,138 |
| 2022-02-04 | 1,859.50 | 1,895.00 | 1,846.50 | 1,870.50 | 1,679.63 | 1,024,053 |
| 2022-02-03 | 1,908.50 | 1,913.00 | 1,840.00 | 1,854.00 | 1,664.81 | 1,110,481 |
| 2022-02-02 | 1,895.00 | 1,934.00 | 1,876.00 | 1,905.00 | 1,710.61 | 836,503 |
| 2022-02-01 | 1,879.50 | 1,894.50 | 1,861.50 | 1,886.50 | 1,693.99 | 1,044,768 |
| 2022-01-31 | 1,881.50 | 1,883.50 | 1,847.30 | 1,867.50 | 1,676.93 | 1,260,319 |
| 2022-01-28 | 1,853.00 | 1,895.50 | 1,807.00 | 1,857.00 | 1,667.50 | 2,336,760 |
| 2022-01-27 | 1,830.50 | 1,882.50 | 1,830.50 | 1,856.50 | 1,667.05 | 1,130,999 |
| 2022-01-26 | 1,870.00 | 1,898.00 | 1,865.00 | 1,867.00 | 1,676.48 | 1,005,721 |
| 2022-01-25 | 1,908.00 | 1,908.00 | 1,839.50 | 1,862.00 | 1,671.99 | 1,381,931 |
| 2022-01-24 | 1,923.50 | 1,944.50 | 1,870.00 | 1,886.00 | 1,693.54 | 2,045,221 |
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.