Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,113.50 | 1,126.00 | 1,098.50 | 1,100.00 | 1,100.00 | 1,928,139 |
| 2025-08-14 | 1,118.50 | 1,125.50 | 1,096.50 | 1,109.00 | 1,109.00 | 814,731 |
| 2025-08-13 | 1,125.50 | 1,154.00 | 1,116.50 | 1,118.50 | 1,118.50 | 3,073,359 |
| 2025-08-12 | 1,154.00 | 1,164.50 | 1,108.50 | 1,125.00 | 1,125.00 | 2,695,414 |
| 2025-08-11 | 1,201.50 | 1,206.00 | 1,142.50 | 1,144.00 | 1,144.00 | 2,014,352 |
| 2025-08-08 | 1,232.50 | 1,240.50 | 1,184.50 | 1,192.00 | 1,192.00 | 1,795,266 |
| 2025-08-07 | 1,261.00 | 1,263.50 | 1,227.50 | 1,230.00 | 1,230.00 | 1,426,001 |
| 2025-08-06 | 1,283.00 | 1,291.00 | 1,261.50 | 1,261.50 | 1,261.50 | 1,279,701 |
| 2025-08-05 | 1,297.00 | 1,300.00 | 1,268.50 | 1,278.50 | 1,278.50 | 767,388 |
| 2025-08-04 | 1,286.00 | 1,293.00 | 1,256.50 | 1,287.50 | 1,287.50 | 2,342,301 |
| 2025-08-01 | 1,284.00 | 1,298.00 | 1,260.50 | 1,284.00 | 1,284.00 | 1,160,566 |
| 2025-07-31 | 1,331.50 | 1,336.50 | 1,283.00 | 1,290.50 | 1,290.50 | 3,325,347 |
| 2025-07-30 | 1,334.50 | 1,360.00 | 1,328.50 | 1,337.00 | 1,337.00 | 950,264 |
| 2025-07-29 | 1,368.50 | 1,374.00 | 1,327.00 | 1,335.50 | 1,335.50 | 1,583,021 |
| 2025-07-28 | 1,370.00 | 1,375.00 | 1,351.50 | 1,371.50 | 1,371.50 | 765,597 |
| 2025-07-25 | 1,311.00 | 1,366.00 | 1,286.00 | 1,366.00 | 1,366.00 | 4,626,906 |
| 2025-07-24 | 1,342.00 | 1,372.00 | 1,329.00 | 1,335.00 | 1,335.00 | 1,274,458 |
| 2025-07-23 | 1,344.00 | 1,352.45 | 1,333.50 | 1,343.50 | 1,343.50 | 1,029,555 |
| 2025-07-22 | 1,300.50 | 1,343.50 | 1,293.00 | 1,333.50 | 1,333.50 | 791,667 |
| 2025-07-21 | 1,319.00 | 1,324.00 | 1,276.50 | 1,306.00 | 1,306.00 | 1,283,331 |
| 2025-07-18 | 1,308.50 | 1,360.72 | 1,222.50 | 1,317.50 | 1,317.50 | 2,760,925 |
| 2025-07-17 | 1,230.00 | 1,281.00 | 1,215.00 | 1,248.00 | 1,248.00 | 1,320,896 |
| 2025-07-16 | 1,224.00 | 1,247.50 | 1,222.50 | 1,222.50 | 1,222.50 | 810,816 |
| 2025-07-15 | 1,239.00 | 1,259.50 | 1,224.00 | 1,234.50 | 1,234.50 | 1,087,307 |
| 2025-07-14 | 1,210.00 | 1,235.50 | 1,194.50 | 1,235.50 | 1,235.50 | 673,584 |
| 2025-07-11 | 1,209.50 | 1,226.50 | 1,188.50 | 1,218.50 | 1,218.50 | 1,318,864 |
| 2025-07-10 | 1,211.00 | 1,222.50 | 1,193.00 | 1,221.00 | 1,221.00 | 918,075 |
| 2025-07-09 | 1,231.00 | 1,242.50 | 1,191.50 | 1,204.00 | 1,204.00 | 1,994,374 |
| 2025-07-08 | 1,252.50 | 1,259.50 | 1,229.00 | 1,234.00 | 1,234.00 | 1,313,419 |
| 2025-07-07 | 1,261.50 | 1,264.50 | 1,208.00 | 1,256.00 | 1,256.00 | 670,759 |
| 2025-07-04 | 1,252.50 | 1,264.00 | 1,229.50 | 1,263.00 | 1,263.00 | 3,098,395 |
| 2025-07-03 | 1,258.00 | 1,265.50 | 1,240.00 | 1,255.00 | 1,255.00 | 1,318,978 |
| 2025-07-02 | 1,220.00 | 1,258.00 | 1,200.00 | 1,258.00 | 1,258.00 | 1,826,599 |
| 2025-07-01 | 1,177.50 | 1,210.00 | 1,167.00 | 1,210.00 | 1,210.00 | 5,919,643 |
| 2025-06-30 | 1,156.00 | 1,199.50 | 1,143.00 | 1,182.00 | 1,182.00 | 1,576,471 |
| 2025-06-27 | 1,087.00 | 1,150.00 | 1,078.50 | 1,150.00 | 1,150.00 | 2,033,661 |
| 2025-06-26 | 1,066.00 | 1,086.00 | 1,051.50 | 1,074.00 | 1,074.00 | 1,669,666 |
| 2025-06-25 | 1,030.00 | 1,101.00 | 1,028.00 | 1,062.50 | 1,062.50 | 1,567,533 |
| 2025-06-24 | 1,019.50 | 1,037.50 | 1,008.50 | 1,014.00 | 1,014.00 | 1,294,521 |
| 2025-06-23 | 998.40 | 1,011.50 | 985.00 | 1,000.00 | 1,000.00 | 908,532 |
| 2025-06-20 | 1,012.50 | 1,036.50 | 996.40 | 1,005.00 | 1,005.00 | 2,758,616 |
| 2025-06-19 | 1,032.00 | 1,050.00 | 1,000.00 | 1,006.50 | 1,006.50 | 1,806,919 |
| 2025-06-18 | 1,076.50 | 1,079.00 | 1,045.00 | 1,056.00 | 1,056.00 | 2,430,477 |
| 2025-06-17 | 1,102.50 | 1,126.00 | 1,063.50 | 1,075.00 | 1,075.00 | 1,433,326 |
| 2025-06-16 | 1,107.50 | 1,129.00 | 1,095.50 | 1,111.00 | 1,111.00 | 1,232,360 |
| 2025-06-13 | 1,093.00 | 1,104.00 | 1,075.00 | 1,099.50 | 1,099.50 | 766,062 |
| 2025-06-12 | 1,104.00 | 1,135.50 | 1,087.50 | 1,123.50 | 1,123.50 | 838,271 |
| 2025-06-11 | 1,092.00 | 1,117.50 | 1,087.50 | 1,104.50 | 1,104.50 | 1,308,500 |
| 2025-06-10 | 1,081.00 | 1,100.00 | 1,074.50 | 1,085.50 | 1,085.50 | 1,337,250 |
| 2025-06-09 | 1,073.00 | 1,098.00 | 1,067.75 | 1,076.00 | 1,076.00 | 796,445 |
| 2025-06-06 | 1,100.00 | 1,114.00 | 1,075.00 | 1,077.50 | 1,077.50 | 622,775 |
| 2025-06-05 | 1,099.50 | 1,129.00 | 1,087.00 | 1,109.00 | 1,109.00 | 1,228,746 |
| 2025-06-04 | 1,060.00 | 1,099.00 | 1,048.00 | 1,092.50 | 1,092.50 | 2,218,563 |
| 2025-06-03 | 1,044.00 | 1,055.50 | 1,033.50 | 1,054.00 | 1,054.00 | 707,508 |
| 2025-06-02 | 1,027.00 | 1,052.50 | 1,013.50 | 1,045.00 | 1,045.00 | 989,850 |
| 2025-05-30 | 1,016.50 | 1,039.67 | 1,012.18 | 1,035.00 | 1,035.00 | 1,791,232 |
| 2025-05-29 | 1,017.50 | 1,047.50 | 1,007.00 | 1,012.00 | 1,012.00 | 1,020,548 |
| 2025-05-28 | 1,014.00 | 1,019.00 | 999.20 | 1,003.50 | 1,003.50 | 945,338 |
| 2025-05-27 | 982.80 | 1,013.00 | 970.80 | 1,013.00 | 1,013.00 | 2,665,374 |
| 2025-05-23 | 969.00 | 981.80 | 939.20 | 961.80 | 961.80 | 1,148,486 |
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.