Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 927.00 | 927.60 | 897.53 | 904.20 | 904.20 | 1,142,146 |
| 2024-11-26 | 888.80 | 959.40 | 880.20 | 925.80 | 925.80 | 1,822,508 |
| 2024-11-25 | 900.00 | 916.80 | 878.20 | 900.80 | 900.80 | 3,105,426 |
| 2024-11-22 | 885.20 | 907.40 | 877.20 | 887.40 | 887.40 | 1,620,240 |
| 2024-11-21 | 848.80 | 877.20 | 831.00 | 877.20 | 877.20 | 2,463,897 |
| 2024-11-20 | 866.20 | 875.60 | 852.00 | 852.60 | 852.60 | 1,201,158 |
| 2024-11-19 | 904.20 | 907.80 | 847.80 | 859.40 | 859.40 | 1,736,890 |
| 2024-11-18 | 911.00 | 941.80 | 905.20 | 905.20 | 905.20 | 3,439,387 |
| 2024-11-15 | 864.00 | 906.20 | 849.80 | 906.20 | 906.20 | 3,732,749 |
| 2024-11-14 | 798.00 | 899.40 | 768.80 | 868.00 | 868.00 | 5,995,485 |
| 2024-11-13 | 741.60 | 752.00 | 709.00 | 731.40 | 731.40 | 3,085,847 |
| 2024-11-12 | 747.00 | 756.20 | 700.60 | 731.40 | 731.40 | 4,469,199 |
| 2024-11-11 | 815.00 | 846.40 | 758.40 | 778.00 | 778.00 | 5,134,623 |
| 2024-11-08 | 863.00 | 867.60 | 802.60 | 804.80 | 804.80 | 9,747,811 |
| 2024-11-07 | 822.00 | 873.91 | 808.20 | 870.60 | 870.60 | 2,723,810 |
| 2024-11-06 | 829.80 | 847.60 | 804.00 | 813.60 | 813.60 | 3,884,078 |
| 2024-11-05 | 840.20 | 856.80 | 795.00 | 817.20 | 817.20 | 2,894,190 |
| 2024-11-04 | 872.00 | 877.80 | 832.80 | 851.00 | 851.00 | 5,474,104 |
| 2024-11-01 | 782.20 | 819.36 | 777.60 | 812.00 | 812.00 | 2,231,463 |
| 2024-10-31 | 775.20 | 783.40 | 758.00 | 783.40 | 783.40 | 2,956,083 |
| 2024-10-30 | 745.00 | 764.20 | 734.60 | 760.20 | 760.20 | 5,705,497 |
| 2024-10-29 | 784.40 | 784.40 | 748.40 | 748.40 | 748.40 | 3,610,167 |
| 2024-10-28 | 788.80 | 804.80 | 780.20 | 786.80 | 786.80 | 2,559,906 |
| 2024-10-25 | 753.00 | 788.60 | 739.80 | 785.40 | 785.40 | 3,094,895 |
| 2024-10-24 | 713.40 | 744.80 | 711.00 | 738.60 | 738.60 | 5,079,501 |
| 2024-10-23 | 700.60 | 720.80 | 699.44 | 712.00 | 712.00 | 1,579,367 |
| 2024-10-22 | 683.00 | 716.40 | 680.60 | 703.20 | 703.20 | 1,473,913 |
| 2024-10-21 | 690.00 | 716.40 | 684.20 | 684.20 | 684.20 | 1,035,077 |
| 2024-10-18 | 699.20 | 721.00 | 691.00 | 691.00 | 691.00 | 2,097,941 |
| 2024-10-17 | 655.40 | 694.40 | 643.80 | 687.60 | 687.60 | 3,309,912 |
| 2024-10-16 | 624.20 | 663.80 | 617.00 | 654.60 | 654.60 | 3,411,882 |
| 2024-10-15 | 657.40 | 659.40 | 633.80 | 646.00 | 646.00 | 2,000,591 |
| 2024-10-14 | 659.60 | 662.40 | 643.40 | 655.20 | 655.20 | 2,004,909 |
| 2024-10-11 | 658.60 | 667.80 | 654.00 | 663.00 | 663.00 | 2,649,100 |
| 2024-10-10 | 670.00 | 677.00 | 658.80 | 661.00 | 661.00 | 2,018,241 |
| 2024-10-09 | 646.20 | 672.00 | 641.20 | 666.20 | 666.20 | 1,988,605 |
| 2024-10-08 | 638.00 | 651.60 | 621.20 | 643.80 | 643.80 | 8,412,424 |
| 2024-10-07 | 663.00 | 682.60 | 643.20 | 673.60 | 673.60 | 1,713,133 |
| 2024-10-04 | 635.40 | 659.20 | 632.00 | 650.00 | 650.00 | 1,612,371 |
| 2024-10-03 | 655.60 | 656.96 | 631.00 | 635.60 | 635.60 | 1,534,217 |
| 2024-10-02 | 674.40 | 687.55 | 661.60 | 661.60 | 661.60 | 2,028,726 |
| 2024-10-01 | 700.00 | 700.00 | 662.80 | 672.00 | 672.00 | 4,083,105 |
| 2024-09-30 | 711.60 | 723.48 | 698.80 | 701.00 | 701.00 | 2,337,162 |
| 2024-09-27 | 675.40 | 714.00 | 670.00 | 710.00 | 710.00 | 5,219,168 |
| 2024-09-26 | 630.60 | 670.40 | 615.00 | 663.80 | 663.80 | 3,045,919 |
| 2024-09-25 | 606.20 | 622.00 | 604.00 | 610.60 | 610.60 | 1,447,976 |
| 2024-09-24 | 627.20 | 634.60 | 605.20 | 611.80 | 611.80 | 3,278,369 |
| 2024-09-23 | 599.40 | 601.61 | 578.00 | 599.00 | 599.00 | 1,830,583 |
| 2024-09-20 | 600.00 | 608.40 | 594.20 | 604.40 | 604.40 | 12,890,620 |
| 2024-09-19 | 629.00 | 642.60 | 618.00 | 626.40 | 626.40 | 2,473,963 |
| 2024-09-18 | 603.20 | 609.60 | 589.40 | 608.20 | 608.20 | 1,376,653 |
| 2024-09-17 | 591.80 | 606.40 | 587.60 | 605.20 | 605.20 | 3,374,270 |
| 2024-09-16 | 593.00 | 594.60 | 583.00 | 586.80 | 586.80 | 1,179,258 |
| 2024-09-13 | 586.20 | 600.60 | 585.80 | 592.40 | 592.40 | 2,007,551 |
| 2024-09-12 | 589.20 | 598.80 | 583.80 | 584.40 | 584.40 | 2,228,467 |
| 2024-09-11 | 574.60 | 587.20 | 570.20 | 580.00 | 580.00 | 2,054,692 |
| 2024-09-10 | 574.40 | 579.02 | 563.80 | 571.00 | 571.00 | 4,457,776 |
| 2024-09-09 | 597.60 | 600.80 | 555.61 | 575.00 | 575.00 | 5,023,561 |
| 2024-09-06 | 634.60 | 634.60 | 604.40 | 604.40 | 604.40 | 4,454,830 |
| 2024-09-05 | 620.20 | 649.00 | 617.60 | 637.40 | 637.40 | 2,468,185 |
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.