See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-144,614.004,680.004,597.004,677.004,601.15269,181
2024-03-134,655.004,664.004,589.004,605.004,530.32245,844
2024-03-124,641.004,644.094,581.004,631.004,555.90143,440
2024-03-114,583.004,651.004,576.004,607.004,532.29119,583
2024-03-084,614.004,636.004,539.004,610.004,535.24674,101
2024-03-074,588.004,618.004,562.584,598.004,523.44876,880
2024-03-064,656.004,704.004,599.004,609.004,501.79334,167
2024-03-054,633.004,659.004,617.004,651.004,542.82143,238
2024-03-044,650.004,672.004,629.004,670.004,561.37170,867
2024-03-014,683.004,714.004,633.004,670.004,561.37295,576
2024-02-294,567.004,648.004,558.004,643.004,535.00439,562
2024-02-284,659.004,659.004,551.004,552.004,446.12234,497
2024-02-274,703.004,703.004,623.004,647.004,538.91181,367
2024-02-264,699.004,716.004,612.004,683.004,574.07307,369
2024-02-234,745.004,768.004,707.004,714.004,604.35209,675
2024-02-224,803.004,828.004,717.004,748.004,637.56240,811
2024-02-214,799.004,821.004,790.004,802.004,690.30139,572
2024-02-204,746.004,791.004,720.004,791.004,679.56166,147
2024-02-194,701.004,753.004,701.004,748.004,637.5691,997
2024-02-164,690.004,734.004,679.004,720.004,610.21131,275
2024-02-154,679.004,692.504,642.004,668.004,559.42267,497
2024-02-144,591.004,667.004,591.004,632.004,524.26197,331
2024-02-134,720.004,743.004,548.004,577.004,470.54167,201
2024-02-124,746.004,749.004,699.004,740.004,629.75252,190
2024-02-094,661.004,726.004,643.004,726.004,616.07168,006
2024-02-084,749.004,786.004,670.004,670.004,561.37150,831
2024-02-074,786.004,852.004,758.004,761.004,650.26216,920
2024-02-064,736.004,797.004,715.004,780.004,668.81133,672
2024-02-054,749.004,779.004,688.004,710.004,600.44158,713
2024-02-024,841.004,851.504,766.004,766.004,655.14177,557
2024-02-014,772.004,831.004,759.004,784.004,672.72139,038
2024-01-314,830.004,845.004,794.004,801.004,689.33251,881
2024-01-304,862.004,866.004,767.004,817.004,704.95256,918
2024-01-294,858.004,858.004,786.004,832.004,719.61417,355
2024-01-264,810.004,885.004,777.004,865.004,751.84155,634
2024-01-254,762.004,814.504,748.504,805.004,693.23164,312
2024-01-244,806.004,834.004,745.004,777.004,665.88610,703
2024-01-234,896.004,919.004,785.004,785.004,673.70330,626
2024-01-224,816.004,895.004,796.004,870.004,756.72269,553
2024-01-194,742.004,784.004,739.004,782.004,670.77299,753
2024-01-184,678.004,732.004,664.004,732.004,621.93142,651
2024-01-174,684.004,696.004,635.004,673.004,564.30231,357
2024-01-164,767.004,791.004,738.004,762.004,651.23393,416
2024-01-154,757.004,785.004,744.004,785.004,673.70217,815
2024-01-124,786.004,840.004,758.004,768.004,657.09191,737
2024-01-114,910.004,917.464,747.004,761.004,650.26462,071
2024-01-104,803.004,902.004,798.004,898.004,784.07183,155
2024-01-094,816.004,843.004,786.004,786.004,674.68255,856
2024-01-084,704.004,845.004,704.004,845.004,732.30312,540
2024-01-054,730.004,799.004,703.004,799.004,687.37246,924
2024-01-044,651.004,775.004,651.004,775.004,663.93261,219
2024-01-034,682.004,717.004,661.044,688.004,578.95217,858
2024-01-024,711.004,743.004,660.004,708.004,598.49235,267
2023-12-294,768.004,768.004,688.004,688.004,578.95157,040
2023-12-284,766.004,782.004,703.004,737.004,626.81118,942
2023-12-274,788.004,824.004,714.004,757.004,646.35146,906
2023-12-224,756.004,781.004,739.004,774.004,662.9549,722
2023-12-214,789.004,804.004,735.004,769.004,658.07174,039
2023-12-204,872.004,911.004,759.004,807.004,695.19308,310
2023-12-194,705.004,777.004,680.004,777.004,665.88222,845
← NewerPage 12 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-03-060.3300 GBP
2024-09-091.7400 GBP
2024-06-270.3300 GBP
2024-03-070.3300 GBP
2023-08-170.5930 GBP
2023-03-020.6944 GBP
2022-08-180.2125 GBP
2021-09-063.5798 GBP
2021-03-040.0913 GBP
2020-08-201.0700 GBP
2020-03-190.9932 GBP
2019-08-220.2008 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.