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
2023-12-184,777.004,816.004,681.004,705.004,595.56208,234
2023-12-154,809.004,892.004,809.004,869.004,755.74460,336
2023-12-144,820.004,878.004,681.004,810.004,698.12685,105
2023-12-134,725.004,752.004,699.004,710.004,600.44203,387
2023-12-124,737.004,771.004,711.004,711.004,601.42480,118
2023-12-114,749.004,774.004,668.004,718.004,608.26293,648
2023-12-084,950.004,980.004,727.004,740.004,629.75398,433
2023-12-074,876.004,958.004,835.004,940.004,825.09223,522
2023-12-064,817.004,894.004,779.004,871.004,757.70239,349
2023-12-054,718.004,782.004,718.004,778.004,666.86242,080
2023-12-044,696.004,772.004,659.004,727.004,617.05353,746
2023-12-014,661.004,733.004,661.004,712.004,602.40197,568
2023-11-304,645.004,677.004,618.004,636.004,528.16585,469
2023-11-294,591.004,649.004,577.004,646.004,537.93148,621
2023-11-284,571.004,603.004,557.004,592.004,485.19245,679
2023-11-274,567.004,602.004,559.004,596.004,489.09137,146
2023-11-244,560.004,584.004,546.004,562.004,455.89143,749
2023-11-234,569.004,597.004,558.004,565.004,458.8294,107
2023-11-224,573.004,646.004,548.004,565.004,458.82217,919
2023-11-214,542.004,590.004,515.004,562.004,455.89172,229
2023-11-204,533.004,552.004,505.524,552.004,446.12145,208
2023-11-174,453.004,538.004,453.004,521.004,415.84195,884
2023-11-164,480.004,504.004,442.004,449.004,345.51132,776
2023-11-154,452.004,572.004,447.004,484.004,379.70543,455
2023-11-144,310.004,436.254,277.004,432.004,328.91170,507
2023-11-134,263.004,304.004,250.004,302.004,201.93367,444
2023-11-104,284.004,284.004,190.004,242.004,143.33179,702
2023-11-094,227.004,307.004,227.004,298.004,198.03241,900
2023-11-084,240.004,258.004,213.004,234.004,135.51241,098
2023-11-074,186.004,250.004,178.004,246.004,147.24279,496
2023-11-064,238.004,267.004,182.004,189.004,091.56162,318
2023-11-034,199.004,288.004,186.004,227.004,128.68165,759
2023-11-024,124.004,221.004,124.004,178.004,080.82320,388
2023-11-014,063.004,089.004,000.004,086.003,990.96274,966
2023-10-314,019.004,073.004,015.004,036.003,942.12333,988
2023-10-304,018.004,069.003,985.003,999.003,905.98411,103
2023-10-274,019.004,021.003,967.003,979.003,886.45231,881
2023-10-263,960.004,042.003,942.004,001.003,907.93327,570
2023-10-253,988.004,012.003,948.003,957.003,864.96281,304
2023-10-243,997.004,022.003,966.003,999.003,905.98171,067
2023-10-233,960.004,015.003,903.003,987.003,894.26231,190
2023-10-203,946.003,981.003,923.003,955.003,863.00355,886
2023-10-193,978.004,011.003,925.003,980.003,887.42219,322
2023-10-184,102.004,109.003,980.003,995.003,902.07175,812
2023-10-174,016.004,099.004,001.004,099.004,003.66223,207
2023-10-164,078.004,078.003,985.004,061.003,966.54184,841
2023-10-134,103.004,117.004,007.004,015.003,921.61206,849
2023-10-124,181.004,190.004,122.004,122.004,026.12232,054
2023-10-114,103.004,177.004,084.004,139.004,042.72692,974
2023-10-104,104.004,156.004,104.004,134.004,037.84471,636
2023-10-094,103.004,122.004,066.004,066.003,971.42262,479
2023-10-064,044.004,112.004,030.004,112.004,016.35272,545
2023-10-053,980.004,056.003,980.004,022.003,928.45188,785
2023-10-043,942.003,998.003,930.003,970.003,877.66526,412
2023-10-033,994.004,033.003,965.003,968.003,875.70206,532
2023-10-024,103.004,129.003,986.003,998.003,905.00372,034
2023-09-294,109.004,159.004,089.004,107.004,011.47209,465
2023-09-284,121.004,143.004,039.004,054.003,959.70303,127
2023-09-274,150.004,180.004,123.004,123.004,027.10213,401
2023-09-264,153.004,178.004,117.004,155.004,058.35427,664
← NewerPage 13 of 22 · 1,262 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.