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
2023-01-064,051.004,087.004,007.004,087.003,868.92160,949
2023-01-053,972.004,032.003,958.494,019.003,804.55159,128
2023-01-043,912.003,994.003,903.003,994.003,780.88305,228
2023-01-033,797.003,915.003,797.003,884.003,676.75320,451
2022-12-303,842.003,854.003,773.003,773.003,571.68101,293
2022-12-293,834.003,855.003,805.003,841.003,636.0598,769
2022-12-283,844.003,885.003,844.003,848.003,642.67168,712
2022-12-233,824.003,869.003,813.013,836.003,631.3182,432
2022-12-223,852.003,871.003,827.003,827.003,622.79281,411
2022-12-213,750.003,844.003,747.013,843.003,637.94216,316
2022-12-203,707.003,765.003,694.003,740.003,540.44287,734
2022-12-193,809.003,809.003,738.003,738.003,538.54250,857
2022-12-163,876.003,876.003,765.003,798.003,595.341,400,889
2022-12-153,788.003,892.003,777.003,867.003,660.66341,577
2022-12-143,853.003,853.003,794.003,814.003,610.49165,751
2022-12-133,807.003,907.003,770.003,826.003,621.85404,143
2022-12-123,808.003,815.003,770.003,800.003,597.23358,330
2022-12-093,813.003,841.003,772.003,810.003,606.70273,331
2022-12-083,825.003,830.853,778.003,798.003,595.34297,304
2022-12-073,791.003,841.003,786.003,819.003,615.22179,004
2022-12-063,823.003,850.003,810.003,810.003,606.70166,007
2022-12-053,858.003,864.003,810.003,822.003,618.06214,994
2022-12-023,841.003,901.003,811.003,849.003,643.62393,504
2022-12-013,906.003,915.003,838.003,847.003,641.73243,761
2022-11-303,816.003,853.003,795.003,811.003,607.65874,058
2022-11-293,765.003,816.003,758.003,783.003,581.14223,569
2022-11-283,838.003,841.003,774.003,774.003,572.62222,927
2022-11-253,833.003,845.003,764.003,844.003,638.89186,608
2022-11-243,801.003,863.003,801.003,830.003,625.63132,584
2022-11-233,761.003,795.003,692.003,791.003,588.71397,165
2022-11-223,742.003,771.003,718.003,735.003,535.70394,180
2022-11-213,719.003,774.003,692.003,737.003,537.60150,537
2022-11-183,706.003,747.003,680.003,728.003,529.08348,909
2022-11-173,724.003,728.003,680.003,696.003,498.78203,916
2022-11-163,780.003,780.003,647.003,700.003,502.57201,419
2022-11-153,805.003,826.003,757.003,777.003,575.46356,657
2022-11-143,900.003,900.003,768.003,801.003,598.18816,523
2022-11-113,863.003,879.003,805.003,840.003,635.10221,447
2022-11-103,582.003,829.003,582.003,826.003,621.85460,289
2022-11-093,533.003,631.003,533.003,621.003,427.79283,187
2022-11-083,527.003,567.003,450.003,548.003,358.68292,171
2022-11-073,582.003,628.003,550.003,580.003,388.97157,859
2022-11-043,544.003,598.003,499.003,584.003,392.76276,572
2022-11-033,498.003,530.003,465.003,530.003,341.64380,953
2022-11-023,522.003,554.003,494.003,532.003,343.53304,960
2022-11-013,499.003,574.003,497.003,521.003,333.12251,230
2022-10-313,483.003,512.003,462.003,471.003,285.79225,555
2022-10-283,526.003,549.003,477.003,519.003,331.23220,493
2022-10-273,534.003,601.003,526.003,581.003,389.92239,176
2022-10-263,507.003,578.003,494.003,556.003,366.25357,879
2022-10-253,456.003,520.003,372.003,520.003,332.18466,106
2022-10-243,331.003,431.003,327.003,429.003,246.03517,944
2022-10-213,325.003,353.003,228.003,306.003,129.59284,405
2022-10-203,327.003,403.003,291.003,357.003,177.87449,406
2022-10-193,437.003,478.003,353.003,373.003,193.02237,904
2022-10-183,472.003,497.003,413.003,442.003,258.34341,513
2022-10-173,382.003,480.003,356.003,460.003,275.381,060,766
2022-10-143,359.003,420.003,341.003,357.003,177.87477,328
2022-10-133,178.003,337.003,154.143,305.003,128.65869,040
2022-10-123,266.003,268.003,146.003,190.003,019.78850,806
← NewerPage 17 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.