Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 989.20 | 1,005.00 | 965.60 | 976.80 | 976.80 | 1,370,158 |
| 2025-05-21 | 1,027.00 | 1,033.50 | 999.80 | 1,005.00 | 1,005.00 | 1,393,480 |
| 2025-05-20 | 1,009.50 | 1,053.50 | 987.60 | 1,048.00 | 1,048.00 | 1,829,071 |
| 2025-05-19 | 991.20 | 1,021.00 | 974.20 | 1,011.00 | 1,011.00 | 2,297,320 |
| 2025-05-16 | 973.80 | 1,004.50 | 953.00 | 1,004.50 | 1,004.50 | 1,961,952 |
| 2025-05-15 | 961.40 | 986.40 | 944.40 | 965.80 | 965.80 | 2,922,134 |
| 2025-05-14 | 901.00 | 992.00 | 873.20 | 967.60 | 967.60 | 6,199,434 |
| 2025-05-13 | 797.80 | 833.00 | 797.80 | 826.80 | 826.80 | 1,663,246 |
| 2025-05-12 | 774.00 | 833.20 | 770.60 | 797.00 | 797.00 | 3,944,024 |
| 2025-05-09 | 766.60 | 781.35 | 761.80 | 768.80 | 768.80 | 851,223 |
| 2025-05-08 | 735.20 | 777.00 | 724.60 | 758.20 | 758.20 | 2,397,172 |
| 2025-05-07 | 721.60 | 739.40 | 716.00 | 734.60 | 734.60 | 1,595,786 |
| 2025-05-06 | 729.00 | 742.80 | 715.80 | 726.20 | 726.20 | 1,915,442 |
| 2025-05-02 | 744.40 | 747.40 | 723.80 | 726.80 | 726.80 | 1,478,975 |
| 2025-05-01 | 750.40 | 752.80 | 735.40 | 735.40 | 735.40 | 555,493 |
| 2025-04-30 | 744.00 | 753.00 | 722.00 | 723.60 | 723.60 | 2,468,611 |
| 2025-04-29 | 726.80 | 742.20 | 723.20 | 738.80 | 738.80 | 1,274,430 |
| 2025-04-28 | 708.00 | 727.80 | 706.80 | 727.80 | 727.80 | 1,860,920 |
| 2025-04-25 | 705.40 | 714.40 | 699.60 | 707.00 | 707.00 | 1,458,105 |
| 2025-04-24 | 695.00 | 701.20 | 675.00 | 701.20 | 701.20 | 2,688,875 |
| 2025-04-23 | 693.00 | 722.80 | 678.00 | 702.00 | 702.00 | 4,170,409 |
| 2025-04-22 | 664.80 | 679.60 | 641.00 | 679.60 | 679.60 | 1,153,070 |
| 2025-04-17 | 658.40 | 665.00 | 651.60 | 654.20 | 654.20 | 948,915 |
| 2025-04-16 | 650.60 | 670.40 | 647.40 | 662.40 | 662.40 | 837,372 |
| 2025-04-15 | 671.80 | 685.80 | 650.00 | 655.20 | 655.20 | 2,015,938 |
| 2025-04-14 | 696.20 | 705.40 | 678.80 | 686.40 | 686.40 | 1,182,270 |
| 2025-04-11 | 664.40 | 682.13 | 653.60 | 676.00 | 676.00 | 1,341,459 |
| 2025-04-10 | 715.00 | 741.81 | 657.60 | 661.00 | 661.00 | 4,008,526 |
| 2025-04-09 | 638.00 | 658.00 | 624.00 | 627.80 | 627.80 | 1,492,049 |
| 2025-04-08 | 658.80 | 685.20 | 631.21 | 665.20 | 665.20 | 3,924,911 |
| 2025-04-07 | 620.40 | 781.20 | 597.00 | 639.00 | 639.00 | 3,384,022 |
| 2025-04-04 | 689.20 | 706.00 | 639.80 | 660.80 | 660.80 | 3,040,842 |
| 2025-04-03 | 741.80 | 751.80 | 694.00 | 694.00 | 694.00 | 2,717,137 |
| 2025-04-02 | 752.40 | 771.20 | 751.20 | 771.20 | 771.20 | 1,086,248 |
| 2025-04-01 | 781.80 | 789.60 | 750.40 | 757.00 | 757.00 | 2,963,861 |
| 2025-03-31 | 795.60 | 799.20 | 762.40 | 771.80 | 771.80 | 1,391,558 |
| 2025-03-28 | 818.00 | 828.60 | 805.40 | 805.40 | 805.40 | 2,493,622 |
| 2025-03-27 | 787.40 | 834.80 | 785.00 | 825.60 | 825.60 | 2,704,923 |
| 2025-03-26 | 804.00 | 812.80 | 782.60 | 797.00 | 797.00 | 1,356,448 |
| 2025-03-25 | 833.60 | 852.40 | 813.00 | 813.00 | 813.00 | 3,918,820 |
| 2025-03-24 | 859.60 | 866.00 | 833.40 | 836.00 | 836.00 | 1,117,814 |
| 2025-03-21 | 875.00 | 898.80 | 850.20 | 853.00 | 853.00 | 4,094,379 |
| 2025-03-20 | 880.80 | 893.00 | 870.00 | 885.60 | 885.60 | 1,148,747 |
| 2025-03-19 | 902.00 | 906.40 | 874.40 | 882.80 | 882.80 | 1,314,099 |
| 2025-03-18 | 907.20 | 926.03 | 892.60 | 908.20 | 908.20 | 2,236,430 |
| 2025-03-17 | 957.00 | 962.60 | 907.80 | 907.80 | 907.80 | 2,322,405 |
| 2025-03-14 | 997.80 | 1,003.50 | 935.80 | 948.20 | 948.20 | 1,917,222 |
| 2025-03-13 | 1,013.50 | 1,042.00 | 998.20 | 1,000.00 | 1,000.00 | 1,283,305 |
| 2025-03-12 | 1,037.00 | 1,057.50 | 1,007.00 | 1,024.00 | 1,024.00 | 1,534,445 |
| 2025-03-11 | 1,019.50 | 1,043.50 | 1,010.50 | 1,036.50 | 1,036.50 | 1,510,901 |
| 2025-03-10 | 996.20 | 1,011.00 | 992.80 | 1,004.50 | 1,004.50 | 1,612,755 |
| 2025-03-07 | 1,056.50 | 1,058.50 | 984.20 | 997.60 | 997.60 | 1,880,322 |
| 2025-03-06 | 1,090.00 | 1,096.50 | 1,053.00 | 1,070.00 | 1,070.00 | 1,658,709 |
| 2025-03-05 | 1,093.50 | 1,118.50 | 1,065.00 | 1,079.00 | 1,079.00 | 1,411,749 |
| 2025-03-04 | 1,090.00 | 1,092.00 | 1,059.00 | 1,079.50 | 1,079.50 | 2,877,216 |
| 2025-03-03 | 1,081.50 | 1,128.50 | 1,070.00 | 1,108.00 | 1,108.00 | 4,394,143 |
| 2025-02-28 | 1,082.00 | 1,098.00 | 1,064.50 | 1,086.00 | 1,086.00 | 1,800,735 |
| 2025-02-27 | 1,092.00 | 1,115.50 | 1,084.50 | 1,095.50 | 1,095.50 | 995,449 |
| 2025-02-26 | 1,050.50 | 1,108.00 | 1,041.50 | 1,108.00 | 1,108.00 | 2,419,170 |
| 2025-02-25 | 1,019.00 | 1,040.50 | 1,011.00 | 1,027.50 | 1,027.50 | 2,152,001 |
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.