Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,166.50 | 1,199.00 | 1,160.00 | 1,182.50 | 1,182.50 | 3,118,244 |
| 2025-11-07 | 1,170.00 | 1,179.50 | 1,147.00 | 1,147.00 | 1,147.00 | 873,600 |
| 2025-11-06 | 1,208.00 | 1,218.00 | 1,169.50 | 1,169.50 | 1,169.50 | 1,080,827 |
| 2025-11-05 | 1,157.00 | 1,210.50 | 1,137.00 | 1,205.00 | 1,205.00 | 928,432 |
| 2025-11-04 | 1,200.00 | 1,209.00 | 1,166.00 | 1,168.50 | 1,168.50 | 2,363,887 |
| 2025-11-03 | 1,236.00 | 1,242.00 | 1,209.10 | 1,215.00 | 1,215.00 | 619,412 |
| 2025-10-31 | 1,267.50 | 1,275.00 | 1,221.00 | 1,237.50 | 1,237.50 | 1,780,515 |
| 2025-10-30 | 1,307.50 | 1,309.00 | 1,273.50 | 1,280.00 | 1,280.00 | 734,882 |
| 2025-10-29 | 1,289.50 | 1,306.00 | 1,268.50 | 1,306.00 | 1,306.00 | 930,128 |
| 2025-10-28 | 1,320.00 | 1,327.50 | 1,296.00 | 1,300.00 | 1,300.00 | 1,418,083 |
| 2025-10-27 | 1,298.00 | 1,333.00 | 1,285.50 | 1,325.50 | 1,325.50 | 3,118,236 |
| 2025-10-24 | 1,282.00 | 1,319.00 | 1,270.50 | 1,296.50 | 1,296.50 | 884,851 |
| 2025-10-23 | 1,264.50 | 1,312.00 | 1,253.50 | 1,275.50 | 1,275.50 | 1,357,849 |
| 2025-10-22 | 1,244.50 | 1,263.00 | 1,226.00 | 1,242.00 | 1,242.00 | 1,229,665 |
| 2025-10-21 | 1,230.50 | 1,256.50 | 1,224.00 | 1,256.50 | 1,256.50 | 1,210,412 |
| 2025-10-20 | 1,221.50 | 1,233.57 | 1,209.00 | 1,233.50 | 1,233.50 | 645,697 |
| 2025-10-17 | 1,182.50 | 1,220.55 | 1,169.50 | 1,215.00 | 1,215.00 | 792,678 |
| 2025-10-16 | 1,194.00 | 1,203.50 | 1,172.00 | 1,196.00 | 1,196.00 | 893,754 |
| 2025-10-15 | 1,236.00 | 1,252.50 | 1,192.50 | 1,200.00 | 1,200.00 | 1,454,362 |
| 2025-10-14 | 1,171.50 | 1,182.50 | 1,151.00 | 1,161.00 | 1,161.00 | 955,290 |
| 2025-10-13 | 1,201.50 | 1,231.50 | 1,170.50 | 1,182.50 | 1,182.50 | 975,224 |
| 2025-10-10 | 1,223.50 | 1,245.50 | 1,199.50 | 1,199.50 | 1,199.50 | 701,955 |
| 2025-10-09 | 1,296.50 | 1,301.50 | 1,221.00 | 1,223.00 | 1,223.00 | 2,419,036 |
| 2025-10-08 | 1,237.50 | 1,266.25 | 1,232.00 | 1,265.00 | 1,265.00 | 1,072,465 |
| 2025-10-07 | 1,195.00 | 1,247.00 | 1,195.00 | 1,238.50 | 1,238.50 | 2,161,834 |
| 2025-10-06 | 1,200.50 | 1,215.50 | 1,191.00 | 1,202.00 | 1,202.00 | 546,994 |
| 2025-10-03 | 1,204.00 | 1,221.00 | 1,196.95 | 1,213.50 | 1,213.50 | 674,253 |
| 2025-10-02 | 1,190.00 | 1,207.22 | 1,183.00 | 1,203.50 | 1,203.50 | 980,060 |
| 2025-10-01 | 1,163.50 | 1,205.00 | 1,161.00 | 1,183.00 | 1,183.00 | 808,318 |
| 2025-09-30 | 1,164.50 | 1,181.00 | 1,157.50 | 1,168.00 | 1,168.00 | 1,483,654 |
| 2025-09-29 | 1,159.50 | 1,184.00 | 1,135.00 | 1,172.50 | 1,172.50 | 866,180 |
| 2025-09-26 | 1,129.00 | 1,152.50 | 1,121.50 | 1,148.50 | 1,148.50 | 903,132 |
| 2025-09-25 | 1,122.50 | 1,142.50 | 1,115.50 | 1,121.50 | 1,121.50 | 812,675 |
| 2025-09-24 | 1,141.00 | 1,143.00 | 1,090.50 | 1,123.50 | 1,123.50 | 2,310,483 |
| 2025-09-23 | 1,119.50 | 1,151.00 | 1,112.50 | 1,143.00 | 1,143.00 | 1,682,642 |
| 2025-09-22 | 1,129.00 | 1,146.00 | 1,109.50 | 1,121.50 | 1,121.50 | 1,445,095 |
| 2025-09-19 | 1,127.50 | 1,151.50 | 1,117.50 | 1,131.50 | 1,131.50 | 10,570,820 |
| 2025-09-18 | 1,106.50 | 1,162.00 | 1,097.50 | 1,140.00 | 1,140.00 | 1,060,040 |
| 2025-09-17 | 1,080.00 | 1,130.00 | 1,063.50 | 1,113.00 | 1,113.00 | 3,042,689 |
| 2025-09-16 | 1,075.50 | 1,095.50 | 1,067.50 | 1,068.50 | 1,068.50 | 2,924,132 |
| 2025-09-15 | 1,105.00 | 1,112.00 | 1,067.00 | 1,072.00 | 1,072.00 | 1,474,592 |
| 2025-09-12 | 1,123.00 | 1,136.50 | 1,086.50 | 1,105.00 | 1,105.00 | 2,398,152 |
| 2025-09-11 | 1,182.00 | 1,195.00 | 1,135.50 | 1,139.50 | 1,139.50 | 1,195,835 |
| 2025-09-10 | 1,170.50 | 1,197.00 | 1,162.50 | 1,172.50 | 1,172.50 | 2,294,789 |
| 2025-09-09 | 1,276.00 | 1,299.00 | 1,152.50 | 1,167.00 | 1,167.00 | 2,028,377 |
| 2025-09-08 | 1,237.00 | 1,273.50 | 1,231.50 | 1,272.00 | 1,272.00 | 723,534 |
| 2025-09-05 | 1,237.00 | 1,244.50 | 1,203.00 | 1,227.00 | 1,227.00 | 773,406 |
| 2025-09-04 | 1,274.50 | 1,286.00 | 1,234.50 | 1,238.00 | 1,238.00 | 900,681 |
| 2025-09-03 | 1,266.00 | 1,296.50 | 1,256.50 | 1,274.50 | 1,274.50 | 2,749,716 |
| 2025-09-02 | 1,253.00 | 1,269.00 | 1,235.00 | 1,257.00 | 1,257.00 | 2,088,673 |
| 2025-09-01 | 1,283.00 | 1,295.50 | 1,239.50 | 1,248.00 | 1,248.00 | 1,982,592 |
| 2025-08-29 | 1,312.00 | 1,322.50 | 1,282.00 | 1,283.50 | 1,283.50 | 1,333,884 |
| 2025-08-28 | 1,305.00 | 1,356.50 | 1,299.50 | 1,315.00 | 1,315.00 | 2,120,968 |
| 2025-08-27 | 1,265.50 | 1,317.50 | 1,265.25 | 1,305.00 | 1,305.00 | 2,047,417 |
| 2025-08-26 | 1,214.00 | 1,272.50 | 1,214.00 | 1,262.00 | 1,262.00 | 1,890,980 |
| 2025-08-22 | 1,176.50 | 1,228.00 | 1,175.50 | 1,223.00 | 1,223.00 | 929,938 |
| 2025-08-21 | 1,206.50 | 1,218.50 | 1,180.50 | 1,189.00 | 1,189.00 | 583,217 |
| 2025-08-20 | 1,165.00 | 1,211.50 | 1,157.00 | 1,211.50 | 1,211.50 | 1,272,300 |
| 2025-08-19 | 1,112.50 | 1,183.50 | 1,111.50 | 1,170.00 | 1,170.00 | 1,668,454 |
| 2025-08-18 | 1,106.50 | 1,115.50 | 1,097.50 | 1,113.50 | 1,113.50 | 622,568 |
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.