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
2023-03-314,219.004,241.004,185.004,197.004,041.33212,886
2023-03-304,169.004,227.004,166.004,219.004,062.51165,892
2023-03-294,067.004,162.004,064.004,147.003,993.19286,038
2023-03-284,090.004,090.004,031.004,082.003,930.60235,625
2023-03-274,017.004,090.004,017.004,067.003,916.15329,994
2023-03-244,008.004,038.003,975.004,020.003,870.90318,116
2023-03-234,050.004,078.004,031.004,034.003,884.38146,040
2023-03-224,092.004,092.004,038.004,060.003,909.41378,142
2023-03-214,028.004,088.004,028.004,070.003,919.04458,864
2023-03-203,963.004,028.003,916.004,015.003,866.08225,690
2023-03-174,034.004,063.003,961.003,990.003,842.01717,867
2023-03-163,953.004,052.003,934.004,045.003,894.97540,091
2023-03-154,054.004,062.003,933.003,936.003,790.01359,279
2023-03-144,034.004,061.003,978.004,050.003,899.78532,819
2023-03-134,000.004,060.003,948.004,020.003,870.90321,861
2023-03-104,080.004,113.003,986.004,039.003,889.19205,009
2023-03-094,071.004,091.004,017.004,036.003,886.30486,128
2023-03-084,036.004,086.004,009.004,077.003,925.78158,043
2023-03-074,063.004,084.004,048.004,052.003,901.71385,801
2023-03-064,082.004,082.004,026.004,058.003,907.49267,079
2023-03-034,039.004,081.004,018.004,061.003,910.37437,450
2023-03-024,028.004,079.004,002.004,027.003,877.64224,517
2023-03-014,166.004,175.004,086.004,110.003,890.69411,561
2023-02-284,154.004,196.004,139.004,196.003,972.10379,234
2023-02-274,132.004,188.004,129.004,170.003,947.49171,515
2023-02-244,145.004,175.004,099.004,112.003,892.59160,567
2023-02-234,150.004,173.004,123.004,134.003,913.41218,431
2023-02-224,147.004,163.004,084.004,148.003,926.67142,459
2023-02-214,257.004,257.004,161.004,162.003,939.92766,375
2023-02-204,207.004,245.444,194.004,235.004,009.02195,152
2023-02-174,147.004,203.004,108.004,189.003,965.48252,976
2023-02-164,211.004,231.004,116.004,173.003,950.33258,513
2023-02-154,235.004,294.004,207.004,253.004,026.06205,641
2023-02-144,236.004,277.004,215.004,222.003,996.72232,412
2023-02-134,271.004,281.004,217.004,217.003,991.98237,558
2023-02-104,287.004,314.004,243.004,292.004,062.98313,072
2023-02-094,297.004,355.004,295.004,308.004,078.13294,182
2023-02-084,247.004,377.004,247.004,300.004,070.55397,913
2023-02-074,235.004,284.004,226.004,275.004,046.89241,118
2023-02-064,323.004,348.004,256.004,266.004,038.37173,752
2023-02-034,422.004,422.004,295.004,363.004,130.19231,654
2023-02-024,209.004,442.004,204.004,442.004,204.98361,361
2023-02-014,137.004,225.004,118.004,204.003,979.68276,146
2023-01-314,102.004,151.004,066.004,145.003,923.83437,744
2023-01-304,217.004,217.004,152.004,181.003,957.90342,172
2023-01-274,220.004,248.944,189.004,240.004,013.76278,315
2023-01-264,198.004,210.004,173.004,210.003,985.36394,467
2023-01-254,195.004,206.004,159.004,175.003,952.22198,607
2023-01-244,177.004,220.004,167.004,191.003,967.37244,463
2023-01-234,168.004,197.004,154.004,164.003,941.81169,750
2023-01-204,207.004,218.004,175.004,175.003,952.22252,756
2023-01-194,344.004,354.004,189.004,189.003,965.48663,694
2023-01-184,335.004,390.004,316.004,362.004,129.25367,055
2023-01-174,400.004,417.004,309.004,337.004,105.58594,385
2023-01-164,448.004,505.004,402.004,457.004,219.18331,460
2023-01-134,398.004,448.004,365.004,448.004,210.66265,037
2023-01-124,200.004,371.004,179.004,371.004,137.77332,950
2023-01-114,100.004,179.004,013.004,179.003,956.01308,296
2023-01-104,099.004,109.004,045.004,096.003,877.441,166,138
2023-01-094,086.004,145.004,075.004,078.003,860.40273,858
← NewerPage 16 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.