The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4,940.00 | 4,974.00 | 4,896.00 | 4,896.00 | 4,851.24 | 218,715 |
| 2024-09-03 | 5,030.00 | 5,050.00 | 4,980.00 | 5,005.00 | 4,959.24 | 137,426 |
| 2024-09-02 | 5,000.00 | 5,050.00 | 4,960.00 | 5,040.00 | 4,993.92 | 107,960 |
| 2024-08-30 | 4,960.00 | 5,025.00 | 4,960.00 | 4,984.00 | 4,938.43 | 566,190 |
| 2024-08-29 | 4,994.00 | 5,030.00 | 4,960.00 | 4,960.00 | 4,914.65 | 227,562 |
| 2024-08-28 | 5,020.00 | 5,035.00 | 4,974.00 | 4,980.00 | 4,934.47 | 224,469 |
| 2024-08-27 | 5,175.00 | 5,180.00 | 4,968.00 | 4,980.00 | 4,934.47 | 213,480 |
| 2024-08-23 | 5,180.00 | 5,212.50 | 5,150.00 | 5,205.00 | 5,157.41 | 125,054 |
| 2024-08-22 | 5,215.00 | 5,220.00 | 5,140.00 | 5,170.00 | 5,122.73 | 291,364 |
| 2024-08-21 | 5,195.00 | 5,220.00 | 5,165.00 | 5,220.00 | 5,172.28 | 130,791 |
| 2024-08-20 | 5,225.00 | 5,256.50 | 5,170.00 | 5,205.00 | 5,157.41 | 308,929 |
| 2024-08-19 | 5,140.00 | 5,225.00 | 5,095.00 | 5,220.00 | 5,172.28 | 222,294 |
| 2024-08-16 | 5,320.00 | 5,335.00 | 5,175.00 | 5,175.00 | 5,127.69 | 205,773 |
| 2024-08-15 | 5,350.00 | 5,365.00 | 5,280.00 | 5,315.00 | 5,266.41 | 122,382 |
| 2024-08-14 | 5,160.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,281.27 | 220,573 |
| 2024-08-13 | 5,070.00 | 5,130.00 | 5,045.00 | 5,130.00 | 5,083.10 | 140,180 |
| 2024-08-12 | 5,090.00 | 5,090.00 | 5,016.75 | 5,070.00 | 5,023.65 | 228,030 |
| 2024-08-09 | 4,954.00 | 5,020.00 | 4,948.00 | 5,020.00 | 4,974.11 | 101,140 |
| 2024-08-08 | 4,978.00 | 4,978.00 | 4,886.00 | 4,958.00 | 4,912.67 | 101,393 |
| 2024-08-07 | 4,990.00 | 5,025.00 | 4,968.00 | 4,978.00 | 4,932.49 | 385,911 |
| 2024-08-06 | 4,938.00 | 4,956.00 | 4,876.00 | 4,952.00 | 4,906.73 | 345,255 |
| 2024-08-05 | 4,918.00 | 4,956.00 | 4,852.00 | 4,900.00 | 4,855.20 | 1,237,826 |
| 2024-08-02 | 5,020.00 | 5,105.00 | 4,986.00 | 5,030.00 | 4,984.01 | 287,049 |
| 2024-08-01 | 5,065.00 | 5,120.00 | 5,045.00 | 5,080.00 | 5,033.56 | 183,846 |
| 2024-07-31 | 5,085.00 | 5,125.55 | 5,075.00 | 5,080.00 | 5,033.56 | 296,559 |
| 2024-07-30 | 5,040.00 | 5,080.00 | 5,025.00 | 5,045.00 | 4,998.88 | 161,989 |
| 2024-07-29 | 5,095.00 | 5,110.00 | 5,050.00 | 5,050.00 | 5,003.83 | 139,769 |
| 2024-07-26 | 4,950.00 | 5,060.00 | 4,950.00 | 5,050.00 | 5,003.83 | 159,041 |
| 2024-07-25 | 4,914.00 | 4,986.00 | 4,898.00 | 4,970.00 | 4,924.56 | 137,058 |
| 2024-07-24 | 4,900.00 | 4,986.00 | 4,892.00 | 4,968.00 | 4,922.58 | 199,741 |
| 2024-07-23 | 4,924.00 | 4,944.00 | 4,884.00 | 4,914.00 | 4,869.07 | 176,292 |
| 2024-07-22 | 4,936.00 | 4,946.00 | 4,902.00 | 4,924.00 | 4,878.98 | 203,412 |
| 2024-07-19 | 4,886.00 | 4,954.00 | 4,872.00 | 4,924.00 | 4,878.98 | 218,845 |
| 2024-07-18 | 4,886.00 | 4,974.00 | 4,878.00 | 4,910.00 | 4,865.11 | 181,915 |
| 2024-07-17 | 4,894.00 | 4,910.00 | 4,844.00 | 4,858.00 | 4,813.59 | 144,124 |
| 2024-07-16 | 4,808.00 | 4,912.00 | 4,772.00 | 4,912.00 | 4,867.09 | 150,209 |
| 2024-07-15 | 4,822.00 | 4,880.00 | 4,794.00 | 4,834.00 | 4,789.81 | 165,968 |
| 2024-07-12 | 4,850.00 | 4,876.00 | 4,808.00 | 4,850.00 | 4,805.66 | 213,282 |
| 2024-07-11 | 4,796.00 | 4,824.00 | 4,732.00 | 4,824.00 | 4,779.90 | 296,031 |
| 2024-07-10 | 4,776.00 | 4,790.00 | 4,698.00 | 4,774.00 | 4,730.35 | 215,483 |
| 2024-07-09 | 4,830.00 | 4,836.00 | 4,718.00 | 4,728.00 | 4,684.77 | 208,995 |
| 2024-07-08 | 4,796.00 | 4,840.00 | 4,694.00 | 4,800.00 | 4,756.12 | 142,040 |
| 2024-07-05 | 4,742.00 | 4,868.00 | 4,742.00 | 4,826.00 | 4,781.88 | 332,066 |
| 2024-07-04 | 4,712.00 | 4,748.00 | 4,706.00 | 4,724.00 | 4,680.81 | 123,600 |
| 2024-07-03 | 4,668.00 | 4,718.00 | 4,660.00 | 4,708.00 | 4,664.96 | 407,555 |
| 2024-07-02 | 4,594.00 | 4,658.00 | 4,573.99 | 4,642.00 | 4,599.56 | 249,830 |
| 2024-07-01 | 4,614.00 | 4,668.00 | 4,590.00 | 4,620.00 | 4,577.76 | 500,081 |
| 2024-06-28 | 4,626.00 | 4,642.00 | 4,586.00 | 4,588.00 | 4,546.05 | 210,265 |
| 2024-06-27 | 4,604.00 | 4,650.00 | 4,576.00 | 4,614.00 | 4,571.82 | 278,028 |
| 2024-06-26 | 4,692.00 | 4,692.00 | 4,618.00 | 4,622.00 | 4,547.05 | 363,683 |
| 2024-06-25 | 4,640.00 | 4,660.00 | 4,604.00 | 4,654.00 | 4,578.53 | 779,696 |
| 2024-06-24 | 4,720.00 | 4,786.00 | 4,632.00 | 4,632.00 | 4,556.88 | 264,789 |
| 2024-06-21 | 4,748.00 | 4,766.00 | 4,694.00 | 4,730.00 | 4,653.29 | 569,602 |
| 2024-06-20 | 4,680.00 | 4,756.00 | 4,628.00 | 4,756.00 | 4,678.87 | 394,553 |
| 2024-06-19 | 5,050.00 | 5,050.00 | 4,694.00 | 4,694.00 | 4,617.88 | 597,621 |
| 2024-06-18 | 5,055.00 | 5,070.00 | 5,000.00 | 5,010.00 | 4,928.75 | 381,672 |
| 2024-06-17 | 5,070.00 | 5,075.00 | 5,015.00 | 5,030.00 | 4,948.43 | 341,830 |
| 2024-06-14 | 5,085.00 | 5,085.00 | 4,982.00 | 5,030.00 | 4,948.43 | 292,284 |
| 2024-06-13 | 5,185.00 | 5,195.00 | 5,035.00 | 5,070.00 | 4,987.78 | 367,937 |
| 2024-06-12 | 5,140.00 | 5,230.00 | 5,075.00 | 5,210.00 | 5,125.51 | 417,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-06 | 0.3300 GBP |
| 2024-09-09 | 1.7400 GBP |
| 2024-06-27 | 0.3300 GBP |
| 2024-03-07 | 0.3300 GBP |
| 2023-08-17 | 0.5930 GBP |
| 2023-03-02 | 0.6944 GBP |
| 2022-08-18 | 0.2125 GBP |
| 2021-09-06 | 3.5798 GBP |
| 2021-03-04 | 0.0913 GBP |
| 2020-08-20 | 1.0700 GBP |
| 2020-03-19 | 0.9932 GBP |
| 2019-08-22 | 0.2008 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.