Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,139.80 | 1,167.20 | 1,133.60 | 1,156.00 | 1,156.00 | 1,019,798 |
| 2026-05-01 | 1,157.80 | 1,181.20 | 1,145.80 | 1,175.00 | 1,175.00 | 396,574 |
| 2026-04-30 | 1,125.60 | 1,157.80 | 1,117.20 | 1,157.80 | 1,157.80 | 1,117,822 |
| 2026-04-29 | 1,172.20 | 1,174.00 | 1,129.60 | 1,130.40 | 1,130.40 | 731,216 |
| 2026-04-28 | 1,176.20 | 1,193.80 | 1,167.00 | 1,171.20 | 1,171.20 | 832,753 |
| 2026-04-27 | 1,156.40 | 1,175.00 | 1,148.60 | 1,173.20 | 1,173.20 | 999,907 |
| 2026-04-24 | 1,135.20 | 1,163.60 | 1,119.40 | 1,147.60 | 1,147.60 | 1,003,583 |
| 2026-04-23 | 1,165.20 | 1,171.20 | 1,138.80 | 1,150.00 | 1,150.00 | 729,843 |
| 2026-04-22 | 1,194.60 | 1,203.80 | 1,162.00 | 1,170.20 | 1,170.20 | 854,133 |
| 2026-04-21 | 1,184.80 | 1,201.20 | 1,157.60 | 1,192.20 | 1,192.20 | 2,648,331 |
| 2026-04-20 | 1,163.60 | 1,185.80 | 1,149.94 | 1,176.40 | 1,176.40 | 628,959 |
| 2026-04-17 | 1,155.20 | 1,196.20 | 1,146.80 | 1,182.00 | 1,182.00 | 1,474,101 |
| 2026-04-16 | 1,151.80 | 1,161.40 | 1,129.80 | 1,136.00 | 1,136.00 | 634,349 |
| 2026-04-15 | 1,161.00 | 1,164.40 | 1,130.00 | 1,143.60 | 1,143.60 | 1,664,117 |
| 2026-04-14 | 1,146.60 | 1,185.60 | 1,138.80 | 1,169.80 | 1,169.80 | 1,754,005 |
| 2026-04-13 | 1,139.40 | 1,142.91 | 1,124.60 | 1,136.80 | 1,136.80 | 1,053,143 |
| 2026-04-10 | 1,141.20 | 1,176.60 | 1,141.20 | 1,157.40 | 1,157.40 | 2,282,242 |
| 2026-04-09 | 1,139.00 | 1,145.20 | 1,112.80 | 1,133.40 | 1,133.40 | 1,164,996 |
| 2026-04-08 | 1,157.80 | 1,186.00 | 1,126.80 | 1,139.00 | 1,139.00 | 3,452,121 |
| 2026-04-07 | 1,094.00 | 1,104.00 | 1,055.20 | 1,069.80 | 1,069.80 | 790,554 |
| 2026-04-02 | 1,081.00 | 1,106.00 | 1,073.00 | 1,091.00 | 1,091.00 | 2,857,718 |
| 2026-04-01 | 1,117.50 | 1,129.50 | 1,086.50 | 1,098.00 | 1,098.00 | 1,448,997 |
| 2026-03-31 | 1,068.00 | 1,098.50 | 1,058.00 | 1,088.00 | 1,088.00 | 1,253,396 |
| 2026-03-30 | 1,022.00 | 1,073.00 | 1,013.50 | 1,073.00 | 1,073.00 | 1,210,140 |
| 2026-03-27 | 1,037.00 | 1,050.50 | 1,026.50 | 1,026.50 | 1,026.50 | 1,888,144 |
| 2026-03-26 | 1,039.00 | 1,065.00 | 1,032.00 | 1,034.00 | 1,034.00 | 1,684,344 |
| 2026-03-25 | 1,060.00 | 1,069.00 | 1,039.00 | 1,053.00 | 1,053.00 | 927,894 |
| 2026-03-24 | 1,055.50 | 1,063.00 | 1,038.00 | 1,041.00 | 1,041.00 | 4,919,796 |
| 2026-03-23 | 997.20 | 1,065.50 | 976.00 | 1,054.50 | 1,054.50 | 1,737,490 |
| 2026-03-20 | 1,020.50 | 1,027.50 | 1,003.00 | 1,014.50 | 1,014.50 | 2,030,012 |
| 2026-03-19 | 1,032.50 | 1,036.00 | 1,001.75 | 1,004.50 | 1,004.50 | 1,797,105 |
| 2026-03-18 | 1,060.50 | 1,084.00 | 1,047.50 | 1,054.00 | 1,054.00 | 1,678,077 |
| 2026-03-17 | 1,040.00 | 1,055.00 | 1,021.50 | 1,047.00 | 1,047.00 | 4,288,192 |
| 2026-03-16 | 1,030.00 | 1,044.00 | 1,014.00 | 1,034.00 | 1,034.00 | 910,039 |
| 2026-03-13 | 1,057.00 | 1,063.50 | 1,023.00 | 1,029.50 | 1,029.50 | 1,066,845 |
| 2026-03-12 | 1,056.50 | 1,066.00 | 1,046.50 | 1,066.00 | 1,066.00 | 2,364,759 |
| 2026-03-11 | 1,075.00 | 1,094.00 | 1,059.00 | 1,068.00 | 1,068.00 | 1,836,960 |
| 2026-03-10 | 1,084.00 | 1,096.00 | 1,072.05 | 1,083.50 | 1,083.50 | 1,464,414 |
| 2026-03-09 | 1,054.00 | 1,074.50 | 1,025.50 | 1,061.00 | 1,061.00 | 2,002,850 |
| 2026-03-06 | 1,107.50 | 1,120.00 | 1,084.00 | 1,097.50 | 1,097.50 | 1,243,486 |
| 2026-03-05 | 1,080.50 | 1,117.50 | 1,068.50 | 1,101.50 | 1,101.50 | 1,297,827 |
| 2026-03-04 | 1,082.50 | 1,094.00 | 1,054.89 | 1,090.00 | 1,090.00 | 2,815,974 |
| 2026-03-03 | 1,086.50 | 1,093.50 | 1,059.50 | 1,073.50 | 1,073.50 | 1,250,413 |
| 2026-03-02 | 1,112.50 | 1,127.00 | 1,084.98 | 1,108.50 | 1,108.50 | 1,060,233 |
| 2026-02-27 | 1,196.50 | 1,198.00 | 1,151.00 | 1,163.00 | 1,163.00 | 2,167,466 |
| 2026-02-26 | 1,194.50 | 1,221.50 | 1,180.50 | 1,191.50 | 1,191.50 | 1,188,412 |
| 2026-02-25 | 1,197.50 | 1,207.50 | 1,160.50 | 1,186.00 | 1,186.00 | 578,890 |
| 2026-02-24 | 1,229.00 | 1,233.00 | 1,197.50 | 1,198.00 | 1,198.00 | 700,989 |
| 2026-02-23 | 1,210.50 | 1,259.50 | 1,201.50 | 1,220.00 | 1,220.00 | 1,248,646 |
| 2026-02-20 | 1,200.00 | 1,233.00 | 1,192.40 | 1,213.50 | 1,213.50 | 1,690,866 |
| 2026-02-19 | 1,175.00 | 1,184.00 | 1,151.00 | 1,174.50 | 1,174.50 | 952,646 |
| 2026-02-18 | 1,183.00 | 1,193.00 | 1,165.50 | 1,181.00 | 1,181.00 | 966,166 |
| 2026-02-17 | 1,184.00 | 1,185.50 | 1,145.00 | 1,175.50 | 1,175.50 | 787,339 |
| 2026-02-16 | 1,197.00 | 1,212.50 | 1,177.50 | 1,178.00 | 1,178.00 | 549,577 |
| 2026-02-13 | 1,185.00 | 1,199.00 | 1,162.50 | 1,195.50 | 1,195.50 | 1,101,402 |
| 2026-02-12 | 1,213.50 | 1,232.00 | 1,196.00 | 1,196.00 | 1,196.00 | 738,864 |
| 2026-02-11 | 1,208.50 | 1,240.00 | 1,198.50 | 1,203.50 | 1,203.50 | 979,531 |
| 2026-02-10 | 1,201.00 | 1,231.50 | 1,189.00 | 1,215.50 | 1,215.50 | 1,621,709 |
| 2026-02-09 | 1,185.50 | 1,202.00 | 1,163.00 | 1,175.50 | 1,175.50 | 1,803,134 |
| 2026-02-06 | 1,122.00 | 1,182.50 | 1,106.50 | 1,180.00 | 1,180.00 | 2,445,651 |
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.