Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,166.50 | 1,199.00 | 1,160.00 | 1,182.50 | 1,182.50 | 3,118,244 |
| 2025-11-07 | 1,170.00 | 1,179.50 | 1,147.00 | 1,147.00 | 1,147.00 | 873,600 |
| 2025-11-06 | 1,208.00 | 1,218.00 | 1,169.50 | 1,169.50 | 1,169.50 | 1,080,827 |
| 2025-11-05 | 1,157.00 | 1,210.50 | 1,137.00 | 1,205.00 | 1,205.00 | 928,432 |
| 2025-11-04 | 1,200.00 | 1,209.00 | 1,166.00 | 1,168.50 | 1,168.50 | 2,363,887 |
| 2025-11-03 | 1,236.00 | 1,242.00 | 1,209.10 | 1,215.00 | 1,215.00 | 619,412 |
| 2025-10-31 | 1,267.50 | 1,275.00 | 1,221.00 | 1,237.50 | 1,237.50 | 1,780,515 |
| 2025-10-30 | 1,307.50 | 1,309.00 | 1,273.50 | 1,280.00 | 1,280.00 | 734,882 |
| 2025-10-29 | 1,289.50 | 1,306.00 | 1,268.50 | 1,306.00 | 1,306.00 | 930,128 |
| 2025-10-28 | 1,320.00 | 1,327.50 | 1,296.00 | 1,300.00 | 1,300.00 | 1,418,083 |
| 2025-10-27 | 1,298.00 | 1,333.00 | 1,285.50 | 1,325.50 | 1,325.50 | 3,118,236 |
| 2025-10-24 | 1,282.00 | 1,319.00 | 1,270.50 | 1,296.50 | 1,296.50 | 884,851 |
| 2025-10-23 | 1,264.50 | 1,312.00 | 1,253.50 | 1,275.50 | 1,275.50 | 1,357,849 |
| 2025-10-22 | 1,244.50 | 1,263.00 | 1,226.00 | 1,242.00 | 1,242.00 | 1,229,665 |
← NewerPage 5 of 5 · 254 trading days
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.