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
2023-06-303,891.003,954.003,883.003,923.003,777.49448,183
2023-06-293,896.003,896.003,832.003,869.003,725.50325,743
2023-06-283,867.003,918.003,846.003,897.003,752.46613,523
2023-06-273,873.003,884.003,835.003,863.003,719.72443,568
2023-06-263,779.003,864.003,753.003,847.003,704.31687,799
2023-06-233,692.003,802.003,634.003,773.003,633.06524,530
2023-06-223,807.003,942.003,791.003,872.003,728.39584,045
2023-06-213,809.003,956.003,766.003,851.003,708.16522,293
2023-06-203,897.003,944.003,890.003,912.003,766.90478,540
2023-06-193,905.003,927.003,882.003,913.003,767.86309,113
2023-06-163,927.003,973.003,884.003,935.003,789.05649,323
2023-06-153,964.003,970.003,894.003,933.003,787.12525,773
2023-06-143,912.003,947.003,908.753,942.003,795.79173,496
2023-06-134,000.004,010.003,889.003,929.003,783.27250,297
2023-06-124,031.004,031.003,972.003,991.003,842.97192,768
2023-06-094,000.004,022.003,950.003,977.003,829.49281,678
2023-06-084,000.004,012.003,960.003,990.003,842.01169,208
2023-06-074,021.004,060.003,976.003,999.003,850.67357,857
2023-06-064,017.004,038.003,983.004,038.003,888.23202,531
2023-06-054,054.004,083.004,021.004,035.003,885.34139,878
2023-06-024,010.004,067.004,001.004,044.003,894.01237,434
2023-06-013,925.003,988.003,912.003,987.003,839.12266,010
2023-05-313,972.003,977.003,902.003,926.003,780.381,211,783
2023-05-303,975.004,016.003,966.003,983.003,835.27463,750
2023-05-264,013.004,013.003,949.003,975.003,827.56374,573
2023-05-254,015.004,040.003,999.504,002.003,853.56243,902
2023-05-244,180.004,193.573,997.004,025.003,875.71325,323
2023-05-234,223.004,247.004,182.004,205.004,049.03337,988
2023-05-224,240.004,264.004,221.214,235.004,077.92279,805
2023-05-194,311.004,323.004,234.004,234.004,076.96736,933
2023-05-184,330.004,373.004,330.004,338.004,177.10251,517
2023-05-174,351.004,356.004,292.004,300.004,140.51190,946
2023-05-164,339.004,392.004,333.654,365.004,203.10186,602
2023-05-154,367.004,384.004,304.004,334.004,173.25313,099
2023-05-124,353.004,393.004,343.004,353.004,191.54335,433
2023-05-114,440.004,454.004,321.004,329.004,168.43314,829
2023-05-104,373.004,435.004,359.004,435.004,270.50322,794
2023-05-094,438.004,438.004,320.004,368.004,205.99295,203
2023-05-054,438.004,466.004,421.004,466.004,300.35156,219
2023-05-044,428.004,466.004,402.004,418.004,254.13305,553
2023-05-034,512.004,517.004,452.004,455.004,289.76172,707
2023-05-024,460.004,549.004,460.004,504.004,336.94369,384
2023-04-284,387.004,469.004,383.004,447.004,282.06218,692
2023-04-274,384.004,422.004,360.004,391.004,228.14221,925
2023-04-264,357.004,403.004,342.004,396.004,232.95260,465
2023-04-254,328.004,364.004,306.004,352.004,190.58170,705
2023-04-244,332.004,369.004,325.004,343.004,181.92142,998
2023-04-214,312.004,347.004,299.004,335.004,174.21142,096
2023-04-204,340.004,355.004,297.004,317.004,156.88283,350
2023-04-194,362.004,372.004,320.514,339.004,178.06202,253
2023-04-184,359.004,371.004,304.004,364.004,202.14173,586
2023-04-174,370.004,380.004,338.004,347.004,185.77119,884
2023-04-144,306.004,352.004,288.004,352.004,190.58356,624
2023-04-134,222.004,300.004,222.004,281.004,122.21291,333
2023-04-124,228.004,230.004,181.004,198.004,042.29168,063
2023-04-114,141.004,223.004,137.654,188.004,032.66150,375
2023-04-064,057.004,149.004,057.004,146.003,992.22113,596
2023-04-054,150.004,152.004,077.004,080.003,928.67368,063
2023-04-044,197.004,205.004,150.004,150.003,996.07267,803
2023-04-034,171.004,211.004,165.004,175.004,020.15324,788
← NewerPage 15 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.