Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,905.00 | 1,929.00 | 1,895.50 | 1,925.50 | 1,729.01 | 1,962,202 |
| 2022-01-20 | 1,900.00 | 1,940.00 | 1,872.50 | 1,910.50 | 1,715.54 | 1,563,761 |
| 2022-01-19 | 1,805.00 | 1,875.00 | 1,804.01 | 1,866.50 | 1,676.03 | 2,528,536 |
| 2022-01-18 | 1,745.00 | 1,762.00 | 1,718.25 | 1,755.50 | 1,576.36 | 1,682,948 |
| 2022-01-17 | 1,725.00 | 1,759.50 | 1,718.50 | 1,753.00 | 1,574.12 | 943,496 |
| 2022-01-14 | 1,735.50 | 1,745.50 | 1,719.00 | 1,719.00 | 1,543.59 | 2,665,627 |
| 2022-01-13 | 1,736.00 | 1,762.50 | 1,732.70 | 1,751.50 | 1,572.77 | 1,244,101 |
| 2022-01-12 | 1,760.00 | 1,761.50 | 1,737.00 | 1,744.00 | 1,566.03 | 943,378 |
| 2022-01-11 | 1,757.50 | 1,772.00 | 1,742.00 | 1,746.00 | 1,567.83 | 1,021,328 |
| 2022-01-10 | 1,788.50 | 1,788.50 | 1,745.00 | 1,745.00 | 1,566.93 | 1,027,213 |
| 2022-01-07 | 1,817.50 | 1,819.00 | 1,784.50 | 1,786.50 | 1,604.20 | 1,033,253 |
| 2022-01-06 | 1,827.00 | 1,839.00 | 1,808.50 | 1,820.00 | 1,634.28 | 1,217,848 |
| 2022-01-05 | 1,846.50 | 1,868.00 | 1,844.50 | 1,861.00 | 1,671.10 | 1,139,418 |
| 2022-01-04 | 1,872.50 | 1,883.00 | 1,843.50 | 1,852.50 | 1,663.46 | 1,225,079 |
| 2021-12-31 | 1,801.50 | 1,823.00 | 1,797.50 | 1,817.50 | 1,632.03 | 299,288 |
| 2021-12-30 | 1,811.50 | 1,821.50 | 1,796.00 | 1,812.50 | 1,627.54 | 421,134 |
| 2021-12-29 | 1,803.50 | 1,820.00 | 1,787.00 | 1,802.00 | 1,618.12 | 770,191 |
| 2021-12-24 | 1,777.00 | 1,790.50 | 1,775.45 | 1,781.50 | 1,599.71 | 65,725 |
| 2021-12-23 | 1,786.50 | 1,787.50 | 1,766.00 | 1,777.00 | 1,595.67 | 756,489 |
| 2021-12-22 | 1,753.50 | 1,780.00 | 1,743.50 | 1,780.00 | 1,598.36 | 3,354,078 |
| 2021-12-21 | 1,758.00 | 1,771.50 | 1,741.50 | 1,748.50 | 1,570.08 | 1,040,000 |
| 2021-12-20 | 1,702.50 | 1,746.50 | 1,689.50 | 1,736.00 | 1,558.85 | 1,986,542 |
| 2021-12-17 | 1,706.00 | 1,758.50 | 1,706.00 | 1,745.00 | 1,566.93 | 1,687,564 |
| 2021-12-16 | 1,750.00 | 1,750.00 | 1,715.00 | 1,715.50 | 1,540.44 | 1,666,178 |
| 2021-12-15 | 1,748.50 | 1,767.00 | 1,726.50 | 1,726.50 | 1,539.90 | 1,519,208 |
| 2021-12-14 | 1,776.00 | 1,784.10 | 1,739.20 | 1,749.50 | 1,560.42 | 1,588,220 |
| 2021-12-13 | 1,821.50 | 1,836.50 | 1,767.50 | 1,768.50 | 1,577.36 | 1,397,786 |
| 2021-12-10 | 1,808.00 | 1,841.50 | 1,808.00 | 1,820.00 | 1,623.30 | 595,794 |
| 2021-12-09 | 1,855.00 | 1,865.50 | 1,825.00 | 1,826.00 | 1,628.65 | 841,041 |
| 2021-12-08 | 1,853.50 | 1,871.50 | 1,827.00 | 1,842.00 | 1,642.92 | 1,276,198 |
| 2021-12-07 | 1,820.50 | 1,877.50 | 1,820.00 | 1,856.00 | 1,655.41 | 1,110,432 |
| 2021-12-06 | 1,769.00 | 1,843.00 | 1,769.00 | 1,832.00 | 1,634.00 | 1,201,357 |
| 2021-12-03 | 1,778.50 | 1,786.00 | 1,744.00 | 1,765.50 | 1,574.69 | 1,370,579 |
| 2021-12-02 | 1,765.00 | 1,777.75 | 1,755.00 | 1,767.50 | 1,576.47 | 805,663 |
| 2021-12-01 | 1,759.50 | 1,784.73 | 1,741.50 | 1,782.50 | 1,589.85 | 1,371,644 |
| 2021-11-30 | 1,765.50 | 1,785.50 | 1,748.02 | 1,757.50 | 1,567.55 | 1,900,971 |
| 2021-11-29 | 1,814.00 | 1,829.50 | 1,789.00 | 1,795.00 | 1,601.00 | 1,446,378 |
| 2021-11-26 | 1,808.00 | 1,839.00 | 1,781.00 | 1,782.50 | 1,589.85 | 2,804,774 |
| 2021-11-25 | 1,913.00 | 1,918.00 | 1,887.00 | 1,897.00 | 1,691.98 | 503,206 |
| 2021-11-24 | 1,902.00 | 1,908.46 | 1,874.00 | 1,902.00 | 1,696.44 | 836,073 |
| 2021-11-23 | 1,902.00 | 1,928.50 | 1,876.50 | 1,897.50 | 1,692.42 | 913,930 |
| 2021-11-22 | 1,953.00 | 1,953.00 | 1,906.28 | 1,917.00 | 1,709.82 | 937,759 |
| 2021-11-19 | 1,965.00 | 1,997.00 | 1,912.00 | 1,933.00 | 1,724.09 | 2,051,415 |
| 2021-11-18 | 1,925.00 | 1,954.50 | 1,920.00 | 1,949.50 | 1,738.80 | 1,067,179 |
| 2021-11-17 | 1,980.50 | 1,980.50 | 1,918.50 | 1,924.00 | 1,716.06 | 994,073 |
| 2021-11-16 | 1,954.00 | 1,974.00 | 1,949.00 | 1,965.00 | 1,752.63 | 1,016,638 |
| 2021-11-15 | 1,934.50 | 1,979.50 | 1,934.17 | 1,950.00 | 1,739.25 | 1,995,712 |
| 2021-11-12 | 1,880.00 | 1,952.00 | 1,865.88 | 1,936.50 | 1,727.21 | 3,075,112 |
| 2021-11-11 | 1,857.00 | 1,875.00 | 1,767.50 | 1,861.50 | 1,660.31 | 3,771,312 |
| 2021-11-10 | 1,978.00 | 1,988.00 | 1,936.61 | 1,967.00 | 1,754.41 | 1,638,167 |
| 2021-11-09 | 1,984.00 | 2,007.00 | 1,971.50 | 1,987.00 | 1,772.25 | 978,680 |
| 2021-11-08 | 2,004.00 | 2,020.00 | 1,988.50 | 1,993.00 | 1,777.60 | 1,242,107 |
| 2021-11-05 | 1,963.00 | 2,009.85 | 1,957.00 | 2,008.00 | 1,790.98 | 995,146 |
| 2021-11-04 | 1,942.50 | 1,964.50 | 1,921.50 | 1,964.50 | 1,752.18 | 1,148,005 |
| 2021-11-03 | 1,900.00 | 1,928.50 | 1,895.71 | 1,928.50 | 1,720.07 | 1,069,259 |
| 2021-11-02 | 1,947.50 | 1,947.50 | 1,900.00 | 1,903.00 | 1,697.33 | 838,848 |
| 2021-11-01 | 1,943.00 | 1,947.00 | 1,925.50 | 1,942.00 | 1,732.11 | 553,748 |
| 2021-10-29 | 1,918.50 | 1,931.00 | 1,904.00 | 1,929.00 | 1,720.52 | 1,121,643 |
| 2021-10-28 | 1,890.00 | 1,928.00 | 1,884.50 | 1,928.00 | 1,719.63 | 1,050,202 |
| 2021-10-27 | 1,893.50 | 1,901.50 | 1,876.50 | 1,892.50 | 1,687.96 | 778,281 |
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.