Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,099.00 | 1,157.50 | 1,081.00 | 1,140.00 | 1,140.00 | 2,666,935 |
| 2026-07-27 | 1,087.00 | 1,096.50 | 1,069.00 | 1,086.00 | 1,086.00 | 5,145,126 |
| 2026-07-24 | 1,032.50 | 1,068.00 | 1,031.50 | 1,068.00 | 1,068.00 | 2,060,259 |
| 2026-07-23 | 1,036.50 | 1,065.12 | 1,026.00 | 1,037.50 | 1,037.50 | 1,430,035 |
| 2026-07-22 | 1,075.50 | 1,086.00 | 1,049.00 | 1,050.50 | 1,050.50 | 3,538,481 |
| 2026-07-21 | 1,044.00 | 1,086.50 | 1,039.50 | 1,086.50 | 1,086.50 | 2,341,795 |
| 2026-07-20 | 1,045.50 | 1,054.50 | 1,027.00 | 1,047.50 | 1,047.50 | 1,608,823 |
| 2026-07-17 | 1,098.00 | 1,120.00 | 1,032.00 | 1,049.00 | 1,049.00 | 4,174,414 |
| 2026-07-16 | 1,084.00 | 1,132.00 | 1,080.50 | 1,120.50 | 1,120.50 | 2,573,779 |
| 2026-07-15 | 1,091.00 | 1,102.50 | 1,070.00 | 1,095.00 | 1,095.00 | 1,055,973 |
| 2026-07-14 | 1,062.50 | 1,083.00 | 1,054.00 | 1,069.00 | 1,069.00 | 891,956 |
| 2026-07-13 | 1,063.50 | 1,098.50 | 1,063.00 | 1,080.50 | 1,080.50 | 1,064,820 |
| 2026-07-10 | 1,080.50 | 1,092.50 | 1,067.00 | 1,069.50 | 1,069.50 | 1,088,587 |
| 2026-07-09 | 1,074.00 | 1,083.00 | 1,052.00 | 1,075.50 | 1,075.50 | 923,327 |
| 2026-07-08 | 1,101.00 | 1,113.50 | 1,048.50 | 1,057.00 | 1,057.00 | 1,663,433 |
| 2026-07-07 | 1,105.50 | 1,137.00 | 1,081.00 | 1,105.00 | 1,105.00 | 1,043,622 |
| 2026-07-06 | 1,078.00 | 1,105.00 | 1,077.10 | 1,093.00 | 1,093.00 | 744,311 |
| 2026-07-03 | 1,063.50 | 1,081.73 | 1,058.00 | 1,079.50 | 1,079.50 | 686,401 |
| 2026-07-02 | 1,060.00 | 1,080.00 | 1,052.00 | 1,070.00 | 1,070.00 | 1,108,648 |
| 2026-07-01 | 1,057.50 | 1,063.50 | 1,032.00 | 1,057.00 | 1,057.00 | 1,497,770 |
| 2026-06-30 | 1,090.00 | 1,096.71 | 1,051.00 | 1,062.00 | 1,062.00 | 1,943,017 |
| 2026-06-29 | 1,111.00 | 1,119.50 | 1,086.00 | 1,095.00 | 1,095.00 | 858,187 |
| 2026-06-26 | 1,081.50 | 1,114.50 | 1,077.00 | 1,108.50 | 1,108.50 | 1,241,541 |
| 2026-06-25 | 1,084.50 | 1,123.00 | 1,067.36 | 1,083.00 | 1,083.00 | 2,349,642 |
| 2026-06-24 | 1,080.00 | 1,089.00 | 1,070.00 | 1,085.00 | 1,085.00 | 2,718,548 |
| 2026-06-23 | 1,090.50 | 1,093.50 | 1,062.00 | 1,070.00 | 1,070.00 | 1,819,428 |
| 2026-06-22 | 1,132.00 | 1,138.50 | 1,084.50 | 1,102.50 | 1,102.50 | 862,256 |
| 2026-06-19 | 1,156.00 | 1,156.00 | 1,120.00 | 1,134.50 | 1,134.50 | 1,764,809 |
| 2026-06-18 | 1,114.50 | 1,147.00 | 1,099.00 | 1,147.00 | 1,147.00 | 1,786,657 |
| 2026-06-17 | 1,163.00 | 1,165.00 | 1,120.00 | 1,127.50 | 1,127.50 | 4,388,532 |
| 2026-06-16 | 1,153.50 | 1,165.00 | 1,131.00 | 1,157.50 | 1,157.50 | 1,424,216 |
| 2026-06-15 | 1,200.50 | 1,215.00 | 1,139.50 | 1,154.00 | 1,154.00 | 1,420,696 |
| 2026-06-12 | 1,161.00 | 1,196.50 | 1,143.00 | 1,175.50 | 1,175.50 | 1,885,203 |
| 2026-06-11 | 1,117.50 | 1,153.00 | 1,109.00 | 1,137.50 | 1,137.50 | 1,089,079 |
| 2026-06-10 | 1,124.50 | 1,126.50 | 1,091.00 | 1,117.00 | 1,117.00 | 2,124,703 |
| 2026-06-09 | 1,109.00 | 1,143.50 | 1,094.00 | 1,112.50 | 1,112.50 | 7,464,256 |
| 2026-06-08 | 1,093.50 | 1,119.50 | 1,076.00 | 1,109.00 | 1,109.00 | 10,589,381 |
| 2026-06-05 | 1,129.50 | 1,133.00 | 1,104.50 | 1,106.00 | 1,106.00 | 3,984,287 |
| 2026-06-04 | 1,121.50 | 1,132.50 | 1,102.00 | 1,112.00 | 1,112.00 | 1,942,945 |
| 2026-06-03 | 1,162.50 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,083,842 |
| 2026-06-02 | 1,176.00 | 1,187.00 | 1,159.00 | 1,170.00 | 1,170.00 | 844,520 |
| 2026-06-01 | 1,173.50 | 1,184.50 | 1,152.50 | 1,165.50 | 1,165.50 | 1,988,007 |
| 2026-05-29 | 1,195.00 | 1,213.00 | 1,177.00 | 1,179.00 | 1,179.00 | 2,272,835 |
| 2026-05-28 | 1,198.50 | 1,198.50 | 1,164.00 | 1,182.00 | 1,182.00 | 2,044,821 |
| 2026-05-27 | 1,160.00 | 1,208.00 | 1,139.50 | 1,192.00 | 1,192.00 | 1,749,231 |
| 2026-05-26 | 1,143.50 | 1,166.00 | 1,125.00 | 1,156.00 | 1,156.00 | 1,399,352 |
| 2026-05-22 | 1,124.50 | 1,136.50 | 1,088.75 | 1,124.00 | 1,124.00 | 2,218,583 |
| 2026-05-21 | 1,126.00 | 1,137.00 | 1,102.00 | 1,117.00 | 1,117.00 | 2,849,419 |
| 2026-05-20 | 1,113.00 | 1,138.00 | 1,091.00 | 1,130.00 | 1,130.00 | 2,334,375 |
| 2026-05-19 | 1,087.50 | 1,118.00 | 1,071.50 | 1,118.00 | 1,118.00 | 1,624,178 |
| 2026-05-18 | 1,069.00 | 1,094.50 | 1,042.50 | 1,083.00 | 1,083.00 | 1,844,364 |
| 2026-05-15 | 1,057.50 | 1,083.00 | 1,022.50 | 1,061.50 | 1,061.50 | 3,164,918 |
| 2026-05-14 | 1,133.50 | 1,143.00 | 1,065.00 | 1,083.00 | 1,083.00 | 2,906,688 |
| 2026-05-13 | 1,174.00 | 1,177.00 | 1,154.00 | 1,162.50 | 1,162.50 | 1,787,508 |
| 2026-05-12 | 1,156.50 | 1,180.00 | 1,146.50 | 1,156.00 | 1,156.00 | 1,364,191 |
| 2026-05-11 | 1,220.00 | 1,228.50 | 1,163.00 | 1,169.50 | 1,169.50 | 2,796,232 |
| 2026-05-08 | 1,219.20 | 1,230.00 | 1,205.40 | 1,210.00 | 1,210.00 | 1,708,557 |
| 2026-05-07 | 1,215.00 | 1,258.60 | 1,197.00 | 1,230.20 | 1,230.20 | 971,748 |
| 2026-05-06 | 1,164.80 | 1,215.00 | 1,133.20 | 1,211.80 | 1,211.80 | 1,286,361 |
| 2026-05-05 | 1,139.80 | 1,167.20 | 1,133.60 | 1,156.00 | 1,156.00 | 1,019,798 |
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.