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 |
| 2026-09-18 | 1,014.00 | 1,015.50 | 986.40 | 996.00 | 996.00 | 5,413,732 |
| 2026-09-17 | 1,016.50 | 1,021.00 | 998.40 | 1,013.50 | 1,013.50 | 1,585,072 |
| 2026-09-16 | 978.60 | 1,011.00 | 953.40 | 1,009.00 | 1,009.00 | 3,507,199 |
| 2026-09-15 | 995.80 | 1,002.50 | 977.60 | 977.60 | 977.60 | 2,608,248 |
| 2026-09-14 | 1,014.00 | 1,023.00 | 993.60 | 997.60 | 997.60 | 1,631,952 |
| 2026-09-11 | 1,030.00 | 1,047.00 | 1,013.00 | 1,018.00 | 1,018.00 | 1,594,546 |
| 2026-09-10 | 1,031.50 | 1,043.00 | 1,022.00 | 1,029.50 | 1,029.50 | 1,370,244 |
| 2026-09-09 | 1,050.00 | 1,060.50 | 1,033.50 | 1,035.00 | 1,035.00 | 3,063,341 |
| 2026-09-08 | 1,096.50 | 1,107.50 | 1,078.00 | 1,078.00 | 1,078.00 | 1,323,580 |
| 2026-09-07 | 1,105.00 | 1,111.50 | 1,078.00 | 1,102.00 | 1,102.00 | 1,192,265 |
| 2026-09-04 | 1,095.50 | 1,120.50 | 1,091.95 | 1,103.50 | 1,103.50 | 2,768,525 |
| 2026-09-03 | 1,073.50 | 1,106.50 | 1,046.00 | 1,097.00 | 1,097.00 | 2,854,085 |
| 2026-09-02 | 1,063.50 | 1,081.00 | 1,038.85 | 1,075.50 | 1,075.50 | 1,322,451 |
| 2026-09-01 | 1,066.00 | 1,090.50 | 1,055.50 | 1,070.00 | 1,070.00 | 1,772,502 |
| 2026-08-28 | 1,072.00 | 1,099.50 | 1,071.00 | 1,084.00 | 1,084.00 | 3,644,416 |
| 2026-08-27 | 1,086.00 | 1,089.50 | 1,068.00 | 1,072.00 | 1,072.00 | 906,706 |
| 2026-08-26 | 1,088.00 | 1,102.50 | 1,084.50 | 1,088.00 | 1,088.00 | 1,606,720 |
| 2026-08-25 | 1,076.50 | 1,085.00 | 1,068.70 | 1,080.00 | 1,080.00 | 2,022,846 |
| 2026-08-24 | 1,068.00 | 1,085.00 | 1,065.50 | 1,078.00 | 1,078.00 | 1,893,716 |
| 2026-08-21 | 1,055.50 | 1,074.50 | 1,048.95 | 1,069.50 | 1,069.50 | 1,007,196 |
| 2026-08-20 | 1,081.00 | 1,084.00 | 1,047.00 | 1,056.50 | 1,056.50 | 939,851 |
| 2026-08-19 | 1,068.00 | 1,100.00 | 1,059.00 | 1,083.00 | 1,083.00 | 1,327,383 |
| 2026-08-18 | 1,044.50 | 1,085.50 | 1,038.00 | 1,074.50 | 1,074.50 | 3,556,091 |
| 2026-08-17 | 1,077.50 | 1,086.00 | 1,045.00 | 1,050.00 | 1,050.00 | 1,572,533 |
| 2026-08-14 | 1,102.50 | 1,114.73 | 1,070.50 | 1,079.50 | 1,079.50 | 887,353 |
| 2026-08-13 | 1,137.00 | 1,139.30 | 1,096.50 | 1,098.00 | 1,098.00 | 3,756,447 |
| 2026-08-12 | 1,167.00 | 1,167.00 | 1,113.00 | 1,120.50 | 1,120.50 | 1,157,254 |
| 2026-08-11 | 1,167.00 | 1,178.00 | 1,158.50 | 1,170.00 | 1,170.00 | 712,352 |
| 2026-08-10 | 1,153.50 | 1,172.50 | 1,149.50 | 1,171.00 | 1,171.00 | 2,701,653 |
| 2026-08-07 | 1,187.50 | 1,194.00 | 1,164.50 | 1,164.50 | 1,164.50 | 3,956,186 |
| 2026-08-06 | 1,213.50 | 1,232.00 | 1,193.50 | 1,195.00 | 1,195.00 | 1,458,050 |
| 2026-08-05 | 1,220.50 | 1,221.50 | 1,181.00 | 1,209.00 | 1,209.00 | 2,050,881 |
| 2026-08-04 | 1,198.50 | 1,219.00 | 1,183.50 | 1,210.50 | 1,210.50 | 868,401 |
| 2026-08-03 | 1,187.50 | 1,229.00 | 1,186.00 | 1,207.50 | 1,207.50 | 1,814,347 |
| 2026-07-31 | 1,189.00 | 1,220.00 | 1,187.50 | 1,187.50 | 1,187.50 | 1,957,047 |
| 2026-07-30 | 1,177.00 | 1,211.50 | 1,172.00 | 1,194.00 | 1,194.00 | 3,377,158 |
| 2026-07-29 | 1,157.00 | 1,203.00 | 1,144.00 | 1,193.00 | 1,193.00 | 2,494,682 |
Page 1 of 22 · 1,262 trading daysOlder →
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.