Burberry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,094.00 | 1,101.50 | 1,068.00 | 1,072.00 | 1,072.00 | 1,264,793 |
| 2026-10-20 | 1,105.00 | 1,119.00 | 1,096.00 | 1,098.00 | 1,098.00 | 699,803 |
| 2026-10-19 | 1,092.00 | 1,106.00 | 1,070.00 | 1,101.00 | 1,101.00 | 1,064,630 |
| 2026-10-16 | 1,104.00 | 1,120.00 | 1,094.00 | 1,102.50 | 1,102.50 | 1,448,197 |
| 2026-10-15 | 1,082.50 | 1,102.00 | 1,060.50 | 1,102.00 | 1,102.00 | 4,480,285 |
| 2026-10-14 | 1,051.00 | 1,078.50 | 1,038.84 | 1,074.00 | 1,074.00 | 1,306,742 |
| 2026-10-13 | 1,039.50 | 1,060.50 | 1,033.50 | 1,037.50 | 1,037.50 | 1,480,874 |
| 2026-10-12 | 1,035.00 | 1,050.50 | 1,018.50 | 1,044.00 | 1,044.00 | 2,770,825 |
| 2026-10-09 | 1,020.50 | 1,034.00 | 1,014.50 | 1,024.50 | 1,024.50 | 955,363 |
| 2026-10-08 | 1,009.00 | 1,020.50 | 996.60 | 1,007.00 | 1,007.00 | 1,278,639 |
| 2026-10-07 | 1,023.50 | 1,034.50 | 1,003.50 | 1,016.00 | 1,016.00 | 1,232,810 |
| 2026-10-06 | 1,016.50 | 1,033.50 | 1,011.00 | 1,031.50 | 1,031.50 | 1,255,568 |
| 2026-10-05 | 1,016.50 | 1,024.00 | 994.53 | 1,003.50 | 1,003.50 | 1,669,970 |
| 2026-10-02 | 1,012.50 | 1,031.10 | 1,007.00 | 1,010.50 | 1,010.50 | 831,250 |
| 2026-10-01 | 1,017.00 | 1,029.00 | 1,002.50 | 1,015.00 | 1,015.00 | 2,625,040 |
| 2026-09-30 | 1,034.50 | 1,037.50 | 1,017.00 | 1,020.00 | 1,020.00 | 3,897,616 |
| 2026-09-29 | 1,029.00 | 1,043.50 | 1,021.00 | 1,028.50 | 1,028.50 | 2,003,477 |
| 2026-09-28 | 1,026.00 | 1,033.50 | 1,001.00 | 1,023.50 | 1,023.50 | 1,636,245 |
| 2026-09-25 | 1,033.00 | 1,038.00 | 1,015.00 | 1,017.00 | 1,017.00 | 3,498,179 |
| 2026-09-24 | 1,034.00 | 1,043.00 | 1,022.00 | 1,024.50 | 1,024.50 | 2,358,022 |
| 2026-09-23 | 1,033.00 | 1,055.50 | 1,024.73 | 1,035.50 | 1,035.50 | 2,166,380 |
| 2026-09-22 | 1,023.50 | 1,052.00 | 1,005.00 | 1,024.00 | 1,024.00 | 4,141,514 |
| 2026-09-21 | 1,001.00 | 1,026.50 | 995.00 | 1,025.50 | 1,025.50 | 2,998,716 |
Page 1 of 1 · 23 trading days
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.