The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5,140.00 | 5,230.00 | 5,075.00 | 5,210.00 | 5,125.51 | 417,031 |
| 2024-06-11 | 5,230.00 | 5,265.00 | 5,110.00 | 5,110.00 | 5,027.13 | 232,278 |
| 2024-06-10 | 5,155.00 | 5,190.00 | 5,120.00 | 5,185.00 | 5,100.92 | 118,535 |
| 2024-06-07 | 5,255.00 | 5,270.00 | 5,195.00 | 5,195.00 | 5,110.75 | 368,500 |
| 2024-06-06 | 5,290.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,174.70 | 162,234 |
| 2024-06-05 | 5,290.00 | 5,325.00 | 5,260.00 | 5,280.00 | 5,194.38 | 259,244 |
| 2024-06-04 | 5,225.00 | 5,265.00 | 5,190.00 | 5,255.00 | 5,169.78 | 385,956 |
| 2024-06-03 | 5,300.00 | 5,335.00 | 5,205.00 | 5,240.00 | 5,155.02 | 222,980 |
| 2024-05-31 | 5,195.00 | 5,240.00 | 5,150.00 | 5,240.00 | 5,155.02 | 1,561,666 |
| 2024-05-30 | 5,115.00 | 5,210.00 | 5,110.00 | 5,190.00 | 5,105.83 | 217,149 |
| 2024-05-29 | 5,205.00 | 5,240.00 | 5,155.00 | 5,155.00 | 5,071.40 | 287,220 |
| 2024-05-28 | 5,300.00 | 5,300.00 | 5,205.00 | 5,215.00 | 5,130.43 | 158,510 |
| 2024-05-24 | 5,140.00 | 5,295.00 | 5,140.00 | 5,260.00 | 5,174.70 | 187,561 |
| 2024-05-23 | 5,245.00 | 5,260.00 | 5,150.00 | 5,235.00 | 5,150.10 | 280,310 |
| 2024-05-22 | 5,265.00 | 5,292.50 | 5,200.00 | 5,235.00 | 5,150.10 | 583,187 |
| 2024-05-21 | 5,280.00 | 5,305.00 | 5,250.00 | 5,305.00 | 5,218.97 | 141,176 |
| 2024-05-20 | 5,315.00 | 5,360.00 | 5,275.00 | 5,300.00 | 5,214.05 | 139,263 |
| 2024-05-17 | 5,295.00 | 5,345.00 | 5,295.00 | 5,310.00 | 5,223.89 | 126,415 |
| 2024-05-16 | 5,300.00 | 5,330.00 | 5,255.00 | 5,320.00 | 5,233.73 | 128,750 |
| 2024-05-15 | 5,220.00 | 5,320.00 | 5,210.75 | 5,290.00 | 5,204.21 | 147,798 |
| 2024-05-14 | 5,205.00 | 5,225.00 | 5,145.00 | 5,210.00 | 5,125.51 | 200,689 |
| 2024-05-13 | 5,235.00 | 5,241.50 | 5,191.00 | 5,210.00 | 5,125.51 | 140,995 |
| 2024-05-10 | 5,205.00 | 5,290.50 | 5,200.00 | 5,245.00 | 5,159.94 | 189,757 |
| 2024-05-09 | 5,165.00 | 5,215.00 | 5,130.00 | 5,165.00 | 5,081.24 | 339,716 |
| 2024-05-08 | 5,130.00 | 5,175.00 | 5,100.00 | 5,165.00 | 5,081.24 | 564,326 |
| 2024-05-07 | 5,145.00 | 5,165.00 | 5,057.50 | 5,115.00 | 5,032.05 | 307,480 |
| 2024-05-03 | 4,840.00 | 5,040.00 | 4,808.60 | 5,040.00 | 4,958.27 | 254,200 |
| 2024-05-02 | 4,718.00 | 4,802.00 | 4,708.00 | 4,802.00 | 4,724.13 | 206,364 |
| 2024-05-01 | 4,686.00 | 4,726.00 | 4,678.00 | 4,708.00 | 4,631.65 | 103,998 |
| 2024-04-30 | 4,768.00 | 4,772.00 | 4,704.00 | 4,714.00 | 4,637.55 | 233,991 |
| 2024-04-29 | 4,708.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,672.97 | 274,262 |
| 2024-04-26 | 4,678.00 | 4,720.00 | 4,664.00 | 4,702.00 | 4,625.75 | 157,676 |
| 2024-04-25 | 4,636.00 | 4,720.00 | 4,620.00 | 4,652.00 | 4,576.56 | 241,291 |
| 2024-04-24 | 4,688.00 | 4,688.00 | 4,632.00 | 4,646.00 | 4,570.66 | 218,507 |
| 2024-04-23 | 4,658.00 | 4,682.00 | 4,622.00 | 4,682.00 | 4,606.07 | 199,467 |
| 2024-04-22 | 4,598.00 | 4,662.00 | 4,588.00 | 4,624.00 | 4,549.01 | 137,715 |
| 2024-04-19 | 4,582.00 | 4,618.00 | 4,524.00 | 4,542.00 | 4,468.34 | 309,622 |
| 2024-04-18 | 4,612.00 | 4,620.00 | 4,550.00 | 4,620.00 | 4,545.08 | 274,945 |
| 2024-04-17 | 4,528.00 | 4,594.00 | 4,504.00 | 4,554.00 | 4,480.15 | 479,232 |
| 2024-04-16 | 4,496.00 | 4,558.00 | 4,478.00 | 4,540.00 | 4,466.38 | 380,580 |
| 2024-04-15 | 4,566.00 | 4,614.00 | 4,532.00 | 4,566.00 | 4,491.95 | 194,702 |
| 2024-04-12 | 4,526.00 | 4,634.00 | 4,526.00 | 4,562.00 | 4,488.02 | 327,448 |
| 2024-04-11 | 4,602.00 | 4,608.00 | 4,532.00 | 4,564.00 | 4,489.99 | 200,927 |
| 2024-04-10 | 4,670.00 | 4,710.00 | 4,574.00 | 4,604.00 | 4,529.34 | 247,406 |
| 2024-04-09 | 4,598.00 | 4,630.00 | 4,592.00 | 4,596.00 | 4,521.47 | 189,662 |
| 2024-04-08 | 4,612.00 | 4,644.00 | 4,580.00 | 4,620.00 | 4,545.08 | 389,519 |
| 2024-04-05 | 4,618.00 | 4,639.54 | 4,590.00 | 4,620.00 | 4,545.08 | 199,437 |
| 2024-04-04 | 4,620.00 | 4,686.00 | 4,615.60 | 4,680.00 | 4,604.11 | 143,702 |
| 2024-04-03 | 4,600.00 | 4,646.00 | 4,572.00 | 4,626.00 | 4,550.98 | 281,538 |
| 2024-04-02 | 4,742.00 | 4,774.00 | 4,646.00 | 4,650.00 | 4,574.59 | 213,756 |
| 2024-03-28 | 4,774.00 | 4,787.90 | 4,743.00 | 4,758.00 | 4,680.84 | 334,395 |
| 2024-03-27 | 4,769.00 | 4,792.00 | 4,744.00 | 4,762.00 | 4,684.78 | 168,054 |
| 2024-03-26 | 4,709.00 | 4,761.00 | 4,669.00 | 4,761.00 | 4,683.79 | 208,790 |
| 2024-03-25 | 4,763.00 | 4,767.50 | 4,696.00 | 4,727.00 | 4,650.34 | 176,267 |
| 2024-03-22 | 4,837.00 | 4,837.00 | 4,757.00 | 4,773.00 | 4,695.60 | 147,443 |
| 2024-03-21 | 4,731.00 | 4,792.00 | 4,648.00 | 4,786.00 | 4,708.39 | 447,094 |
| 2024-03-20 | 4,593.00 | 4,658.00 | 4,593.00 | 4,617.00 | 4,542.13 | 932,822 |
| 2024-03-19 | 4,601.00 | 4,611.50 | 4,557.00 | 4,602.00 | 4,527.37 | 252,930 |
| 2024-03-18 | 4,669.00 | 4,704.00 | 4,591.00 | 4,613.00 | 4,538.19 | 346,514 |
| 2024-03-15 | 4,655.00 | 4,722.00 | 4,655.00 | 4,689.00 | 4,612.96 | 678,383 |
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.