Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1,058.00 | 1,062.00 | 1,006.50 | 1,022.00 | 1,022.00 | 1,510,056 |
| 2025-02-21 | 1,106.50 | 1,108.50 | 1,062.39 | 1,063.00 | 1,063.00 | 2,080,307 |
| 2025-02-20 | 1,110.00 | 1,137.50 | 1,097.00 | 1,105.00 | 1,105.00 | 976,167 |
| 2025-02-19 | 1,145.50 | 1,146.00 | 1,098.00 | 1,111.00 | 1,111.00 | 1,388,331 |
| 2025-02-18 | 1,160.00 | 1,166.50 | 1,131.50 | 1,146.00 | 1,146.00 | 994,798 |
| 2025-02-17 | 1,180.50 | 1,186.00 | 1,148.30 | 1,155.00 | 1,155.00 | 676,058 |
| 2025-02-14 | 1,210.50 | 1,218.50 | 1,184.50 | 1,189.50 | 1,189.50 | 1,147,175 |
| 2025-02-13 | 1,167.50 | 1,195.50 | 1,161.50 | 1,191.00 | 1,191.00 | 1,582,781 |
| 2025-02-12 | 1,165.50 | 1,174.50 | 1,124.00 | 1,156.00 | 1,156.00 | 1,433,826 |
| 2025-02-11 | 1,175.00 | 1,198.17 | 1,164.00 | 1,164.00 | 1,164.00 | 826,292 |
| 2025-02-10 | 1,209.50 | 1,216.50 | 1,170.00 | 1,184.50 | 1,184.50 | 1,098,662 |
| 2025-02-07 | 1,223.00 | 1,238.50 | 1,204.50 | 1,206.00 | 1,206.00 | 1,205,514 |
| 2025-02-06 | 1,207.50 | 1,254.50 | 1,198.50 | 1,235.00 | 1,235.00 | 1,246,956 |
| 2025-02-05 | 1,202.00 | 1,237.00 | 1,196.00 | 1,210.50 | 1,210.50 | 970,820 |
| 2025-02-04 | 1,188.50 | 1,214.50 | 1,181.00 | 1,211.00 | 1,211.00 | 855,597 |
| 2025-02-03 | 1,144.00 | 1,193.00 | 1,136.00 | 1,191.00 | 1,191.00 | 1,114,233 |
| 2025-01-31 | 1,179.50 | 1,208.00 | 1,168.00 | 1,192.00 | 1,192.00 | 1,888,727 |
| 2025-01-30 | 1,109.00 | 1,177.50 | 1,100.00 | 1,177.00 | 1,177.00 | 1,599,011 |
| 2025-01-29 | 1,104.50 | 1,124.00 | 1,090.50 | 1,112.00 | 1,112.00 | 1,068,588 |
| 2025-01-28 | 1,127.00 | 1,132.50 | 1,093.50 | 1,113.50 | 1,113.50 | 2,478,957 |
| 2025-01-27 | 1,140.50 | 1,152.60 | 1,120.50 | 1,133.00 | 1,133.00 | 2,022,051 |
| 2025-01-24 | 1,231.00 | 1,251.00 | 1,168.02 | 1,176.00 | 1,176.00 | 4,979,586 |
| 2025-01-23 | 1,037.50 | 1,075.50 | 1,020.50 | 1,070.50 | 1,070.50 | 3,712,277 |
| 2025-01-22 | 1,032.50 | 1,050.17 | 1,018.03 | 1,035.00 | 1,035.00 | 2,527,422 |
| 2025-01-21 | 968.60 | 1,016.61 | 966.20 | 1,016.00 | 1,016.00 | 2,316,643 |
| 2025-01-20 | 995.40 | 1,010.50 | 971.40 | 972.80 | 972.80 | 2,278,198 |
| 2025-01-17 | 1,002.00 | 1,011.00 | 992.80 | 993.40 | 993.40 | 1,500,380 |
| 2025-01-16 | 1,030.50 | 1,061.00 | 1,001.00 | 1,001.00 | 1,001.00 | 2,264,416 |
| 2025-01-15 | 960.80 | 976.00 | 942.00 | 962.00 | 962.00 | 1,278,795 |
| 2025-01-14 | 972.40 | 983.80 | 939.20 | 955.60 | 955.60 | 1,163,389 |
| 2025-01-13 | 959.80 | 971.80 | 950.80 | 968.00 | 968.00 | 1,077,396 |
| 2025-01-10 | 960.40 | 979.00 | 947.20 | 963.80 | 963.80 | 1,354,131 |
| 2025-01-09 | 942.60 | 958.40 | 930.80 | 956.80 | 956.80 | 3,804,109 |
| 2025-01-08 | 960.80 | 981.54 | 945.20 | 951.60 | 951.60 | 968,237 |
| 2025-01-07 | 947.20 | 1,002.00 | 944.20 | 971.40 | 971.40 | 1,154,377 |
| 2025-01-06 | 966.20 | 999.40 | 948.85 | 953.60 | 953.60 | 1,122,805 |
| 2025-01-03 | 975.20 | 995.20 | 958.80 | 962.00 | 962.00 | 1,154,970 |
| 2025-01-02 | 975.20 | 1,002.00 | 955.00 | 978.00 | 978.00 | 697,310 |
| 2024-12-31 | 955.00 | 986.20 | 950.20 | 980.00 | 980.00 | 543,051 |
| 2024-12-30 | 967.40 | 979.40 | 956.00 | 962.40 | 962.40 | 735,499 |
| 2024-12-27 | 969.80 | 973.80 | 958.80 | 968.00 | 968.00 | 514,239 |
| 2024-12-24 | 971.80 | 979.71 | 968.60 | 968.80 | 968.80 | 235,910 |
| 2024-12-23 | 948.00 | 974.00 | 944.40 | 970.20 | 970.20 | 691,295 |
| 2024-12-20 | 943.40 | 966.20 | 931.00 | 957.40 | 957.40 | 2,461,419 |
| 2024-12-19 | 935.80 | 961.40 | 919.40 | 951.00 | 951.00 | 1,753,829 |
| 2024-12-18 | 956.20 | 958.00 | 937.00 | 956.20 | 956.20 | 1,053,720 |
| 2024-12-17 | 941.20 | 1,002.00 | 941.20 | 957.60 | 957.60 | 1,398,316 |
| 2024-12-16 | 959.80 | 973.40 | 952.80 | 952.80 | 952.80 | 879,476 |
| 2024-12-13 | 968.20 | 983.00 | 957.80 | 965.60 | 965.60 | 867,791 |
| 2024-12-12 | 1,000.00 | 1,012.50 | 973.20 | 975.80 | 975.80 | 1,409,366 |
| 2024-12-11 | 949.80 | 998.40 | 946.60 | 986.00 | 986.00 | 3,267,160 |
| 2024-12-10 | 953.60 | 970.00 | 950.00 | 964.00 | 964.00 | 2,162,693 |
| 2024-12-09 | 943.60 | 986.60 | 940.19 | 970.00 | 970.00 | 3,816,925 |
| 2024-12-06 | 892.60 | 937.00 | 891.60 | 929.80 | 929.80 | 1,103,084 |
| 2024-12-05 | 900.00 | 904.60 | 882.00 | 896.20 | 896.20 | 2,529,972 |
| 2024-12-04 | 920.00 | 923.40 | 900.20 | 901.20 | 901.20 | 1,274,566 |
| 2024-12-03 | 917.60 | 929.40 | 900.00 | 912.60 | 912.60 | 1,379,722 |
| 2024-12-02 | 907.80 | 937.03 | 899.60 | 912.80 | 912.80 | 941,174 |
| 2024-11-29 | 889.00 | 908.60 | 881.60 | 898.20 | 898.20 | 946,389 |
| 2024-11-28 | 905.60 | 912.80 | 890.00 | 892.20 | 892.20 | 955,717 |
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.