Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,117.50 | 1,134.00 | 1,106.00 | 1,122.00 | 1,122.00 | 1,383,804 |
| 2026-02-04 | 1,079.50 | 1,116.50 | 1,070.50 | 1,111.50 | 1,111.50 | 1,045,935 |
| 2026-02-03 | 1,106.50 | 1,108.60 | 1,060.50 | 1,073.00 | 1,073.00 | 2,359,557 |
| 2026-02-02 | 1,094.00 | 1,111.00 | 1,092.50 | 1,099.00 | 1,099.00 | 2,896,105 |
| 2026-01-30 | 1,126.00 | 1,129.84 | 1,099.00 | 1,099.00 | 1,099.00 | 1,449,148 |
| 2026-01-29 | 1,114.00 | 1,125.50 | 1,097.50 | 1,120.00 | 1,120.00 | 1,422,109 |
| 2026-01-28 | 1,153.50 | 1,157.40 | 1,111.00 | 1,115.00 | 1,115.00 | 2,526,306 |
| 2026-01-27 | 1,194.00 | 1,201.50 | 1,163.50 | 1,170.00 | 1,170.00 | 1,085,698 |
| 2026-01-26 | 1,188.00 | 1,208.50 | 1,144.25 | 1,173.50 | 1,173.50 | 2,509,183 |
| 2026-01-23 | 1,249.50 | 1,265.50 | 1,192.00 | 1,195.50 | 1,195.50 | 1,410,985 |
| 2026-01-22 | 1,300.00 | 1,305.00 | 1,251.50 | 1,274.50 | 1,274.50 | 1,556,692 |
| 2026-01-21 | 1,289.50 | 1,303.00 | 1,248.50 | 1,280.00 | 1,280.00 | 2,511,313 |
| 2026-01-20 | 1,218.50 | 1,225.00 | 1,193.50 | 1,219.00 | 1,219.00 | 2,161,845 |
| 2026-01-19 | 1,250.00 | 1,263.50 | 1,217.50 | 1,236.50 | 1,236.50 | 1,231,913 |
| 2026-01-16 | 1,287.00 | 1,299.00 | 1,260.00 | 1,272.00 | 1,272.00 | 2,474,727 |
| 2026-01-15 | 1,350.00 | 1,364.50 | 1,269.00 | 1,288.50 | 1,288.50 | 1,694,603 |
| 2026-01-14 | 1,319.50 | 1,357.00 | 1,316.00 | 1,330.50 | 1,330.50 | 1,640,009 |
| 2026-01-13 | 1,309.50 | 1,327.00 | 1,298.68 | 1,311.50 | 1,311.50 | 1,304,654 |
| 2026-01-12 | 1,333.00 | 1,342.50 | 1,308.50 | 1,313.00 | 1,313.00 | 2,353,976 |
| 2026-01-09 | 1,350.50 | 1,365.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,425,573 |
| 2026-01-08 | 1,333.00 | 1,347.50 | 1,303.50 | 1,335.00 | 1,335.00 | 741,567 |
| 2026-01-07 | 1,362.00 | 1,366.50 | 1,287.00 | 1,339.50 | 1,339.50 | 1,623,084 |
| 2026-01-06 | 1,288.50 | 1,376.50 | 1,275.50 | 1,360.00 | 1,360.00 | 2,126,216 |
| 2026-01-05 | 1,322.00 | 1,344.50 | 1,252.00 | 1,300.00 | 1,300.00 | 998,931 |
| 2026-01-02 | 1,285.50 | 1,325.49 | 1,271.00 | 1,316.50 | 1,316.50 | 1,108,093 |
| 2025-12-31 | 1,273.00 | 1,281.00 | 1,267.50 | 1,269.00 | 1,269.00 | 314,884 |
| 2025-12-30 | 1,248.50 | 1,278.00 | 1,247.36 | 1,278.00 | 1,278.00 | 620,094 |
| 2025-12-29 | 1,251.00 | 1,275.00 | 1,239.00 | 1,259.00 | 1,259.00 | 529,877 |
| 2025-12-24 | 1,241.50 | 1,265.00 | 1,241.50 | 1,252.50 | 1,252.50 | 169,376 |
| 2025-12-23 | 1,268.00 | 1,275.50 | 1,257.00 | 1,261.50 | 1,261.50 | 594,863 |
| 2025-12-22 | 1,276.00 | 1,293.50 | 1,271.00 | 1,277.50 | 1,277.50 | 814,178 |
| 2025-12-19 | 1,280.50 | 1,311.54 | 1,265.50 | 1,283.00 | 1,283.00 | 2,530,689 |
| 2025-12-18 | 1,260.00 | 1,304.50 | 1,257.33 | 1,297.00 | 1,297.00 | 726,538 |
| 2025-12-17 | 1,302.00 | 1,305.00 | 1,274.50 | 1,285.50 | 1,285.50 | 1,443,982 |
| 2025-12-16 | 1,312.50 | 1,333.00 | 1,284.00 | 1,297.50 | 1,297.50 | 2,200,823 |
| 2025-12-15 | 1,281.00 | 1,331.00 | 1,280.42 | 1,310.00 | 1,310.00 | 1,302,562 |
| 2025-12-12 | 1,221.00 | 1,283.00 | 1,220.50 | 1,272.50 | 1,272.50 | 1,712,148 |
| 2025-12-11 | 1,202.50 | 1,225.50 | 1,199.50 | 1,218.00 | 1,218.00 | 781,703 |
| 2025-12-10 | 1,181.00 | 1,203.50 | 1,167.00 | 1,194.50 | 1,194.50 | 1,167,625 |
| 2025-12-09 | 1,195.50 | 1,213.00 | 1,182.00 | 1,195.00 | 1,195.00 | 966,551 |
| 2025-12-08 | 1,240.00 | 1,245.50 | 1,204.00 | 1,204.00 | 1,204.00 | 891,567 |
| 2025-12-05 | 1,208.00 | 1,256.00 | 1,204.50 | 1,230.50 | 1,230.50 | 1,712,432 |
| 2025-12-04 | 1,181.00 | 1,228.00 | 1,180.50 | 1,213.00 | 1,213.00 | 1,266,997 |
| 2025-12-03 | 1,163.00 | 1,186.50 | 1,145.50 | 1,177.50 | 1,177.50 | 2,226,820 |
| 2025-12-02 | 1,159.00 | 1,179.00 | 1,130.50 | 1,161.00 | 1,161.00 | 1,847,710 |
| 2025-12-01 | 1,138.50 | 1,166.00 | 1,131.50 | 1,166.00 | 1,166.00 | 1,375,398 |
| 2025-11-28 | 1,125.00 | 1,151.86 | 1,119.50 | 1,139.50 | 1,139.50 | 717,293 |
| 2025-11-27 | 1,189.50 | 1,193.50 | 1,165.00 | 1,173.50 | 1,173.50 | 980,887 |
| 2025-11-26 | 1,180.50 | 1,203.50 | 1,158.00 | 1,197.50 | 1,197.50 | 956,073 |
| 2025-11-25 | 1,116.50 | 1,179.50 | 1,116.00 | 1,168.50 | 1,168.50 | 1,786,115 |
| 2025-11-24 | 1,147.00 | 1,147.00 | 1,105.50 | 1,116.00 | 1,116.00 | 1,453,353 |
| 2025-11-21 | 1,110.50 | 1,147.50 | 1,097.00 | 1,121.00 | 1,121.00 | 1,438,013 |
| 2025-11-20 | 1,161.00 | 1,167.00 | 1,100.00 | 1,132.50 | 1,132.50 | 3,105,434 |
| 2025-11-19 | 1,139.00 | 1,165.50 | 1,129.77 | 1,152.00 | 1,152.00 | 1,099,654 |
| 2025-11-18 | 1,131.50 | 1,153.00 | 1,123.50 | 1,145.00 | 1,145.00 | 1,626,846 |
| 2025-11-17 | 1,220.50 | 1,229.50 | 1,150.50 | 1,150.50 | 1,150.50 | 2,426,047 |
| 2025-11-14 | 1,232.50 | 1,265.00 | 1,204.50 | 1,232.00 | 1,232.00 | 1,790,683 |
| 2025-11-13 | 1,320.00 | 1,360.00 | 1,208.50 | 1,228.00 | 1,228.00 | 2,836,298 |
| 2025-11-12 | 1,219.50 | 1,268.00 | 1,212.00 | 1,253.50 | 1,253.50 | 1,517,145 |
| 2025-11-11 | 1,185.00 | 1,205.50 | 1,173.50 | 1,205.00 | 1,205.00 | 2,496,799 |
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.