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
2023-09-254,165.004,210.004,136.004,210.004,112.07161,089
2023-09-224,174.004,247.674,161.004,200.004,102.31223,965
2023-09-214,171.004,362.004,163.004,217.004,118.91705,427
2023-09-204,156.004,231.004,150.374,195.004,097.42220,361
2023-09-194,107.004,107.004,053.004,056.003,961.66222,332
2023-09-184,202.004,222.004,081.004,085.003,989.98271,601
2023-09-154,189.004,245.504,178.004,209.004,111.10620,680
2023-09-144,114.004,157.004,075.004,157.004,060.31292,716
2023-09-134,029.004,111.003,994.004,100.004,004.63510,576
2023-09-124,018.004,032.003,971.004,001.003,907.93267,203
2023-09-113,955.004,060.003,955.003,978.003,885.471,951,801
2023-09-083,952.003,988.003,922.003,972.003,879.61437,323
2023-09-073,957.003,998.003,952.003,972.003,879.61144,660
2023-09-063,943.004,011.003,931.003,984.003,891.33225,377
2023-09-054,004.004,027.003,984.004,009.003,915.75182,760
2023-09-044,055.004,084.504,017.004,020.003,926.49610,499
2023-09-014,066.004,091.004,036.004,046.003,951.89128,440
2023-08-314,084.004,123.004,061.004,061.003,966.54754,410
2023-08-304,038.004,098.004,037.004,098.004,002.68211,493
2023-08-293,948.004,040.003,945.004,040.003,946.039,308,297
2023-08-253,902.003,944.003,889.003,909.003,818.07778,319
2023-08-243,940.004,008.003,912.003,912.003,821.00685,437
2023-08-233,929.003,978.003,917.003,955.003,863.00663,013
2023-08-223,832.003,932.003,832.003,914.003,822.96263,418
2023-08-213,967.003,967.003,857.003,860.003,770.21261,602
2023-08-184,036.004,036.003,957.003,991.003,898.17178,134
2023-08-174,072.004,123.004,042.004,053.003,958.73162,687
2023-08-164,209.004,217.004,158.004,188.004,032.66139,718
2023-08-154,268.004,269.004,171.004,213.004,056.74262,058
2023-08-144,241.004,267.004,217.004,258.004,100.07207,023
2023-08-114,286.004,300.004,253.004,273.004,114.51161,852
2023-08-104,283.004,321.004,266.004,308.004,148.21286,883
2023-08-094,295.004,305.004,247.004,255.004,097.18267,625
2023-08-084,266.004,335.004,265.004,269.004,110.66707,558
2023-08-074,206.004,311.004,206.004,288.004,128.96164,268
2023-08-044,255.004,324.004,255.004,311.004,151.10135,721
2023-08-034,274.004,319.004,237.004,300.004,140.51147,426
2023-08-024,293.004,347.004,254.004,294.004,134.73184,317
2023-08-014,326.004,366.004,312.004,334.004,173.25143,686
2023-07-314,327.004,385.004,327.004,346.004,184.80228,121
2023-07-284,375.004,378.004,343.004,366.004,204.06108,964
2023-07-274,372.004,426.004,348.524,386.004,223.32191,564
2023-07-264,316.004,350.004,281.404,350.004,188.66218,179
2023-07-254,291.004,342.004,286.004,342.004,180.95249,410
2023-07-244,323.004,378.004,303.004,309.004,149.18388,593
2023-07-214,325.004,338.004,290.004,338.004,177.10232,740
2023-07-204,291.004,403.504,291.004,315.004,154.95459,783
2023-07-194,232.004,334.004,201.504,300.004,140.51474,244
2023-07-184,028.004,112.004,007.004,089.003,937.34184,278
2023-07-173,955.004,034.003,955.004,018.003,868.97206,700
2023-07-143,947.004,046.003,947.004,022.003,872.82129,233
2023-07-134,055.004,055.003,935.003,998.003,849.71307,997
2023-07-123,922.004,055.003,919.004,039.003,889.19689,233
2023-07-113,880.003,925.003,866.003,925.003,779.42359,885
2023-07-103,853.003,886.003,846.003,871.003,727.42236,836
2023-07-073,820.003,882.003,801.003,872.003,728.39271,858
2023-07-063,943.003,943.003,829.003,835.003,692.761,056,206
2023-07-053,975.003,975.003,931.003,953.003,806.38492,772
2023-07-043,948.003,991.003,904.003,985.003,837.19336,073
2023-07-033,940.003,967.003,923.003,950.003,803.49272,840
← NewerPage 14 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.