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
2022-10-113,272.003,308.003,250.003,293.003,117.29248,019
2022-10-103,246.003,340.003,246.003,289.003,113.50333,918
2022-10-073,368.003,375.003,281.003,281.003,105.93404,603
2022-10-063,421.003,444.003,361.003,390.003,209.11602,505
2022-10-053,454.003,502.003,360.003,395.003,213.85315,424
2022-10-043,388.003,484.003,363.003,466.003,281.061,058,461
2022-10-033,270.003,380.433,252.003,362.003,182.61667,587
2022-09-303,179.003,307.003,168.003,297.003,121.07463,906
2022-09-293,285.003,305.133,132.003,165.002,996.12785,876
2022-09-283,240.003,355.003,120.003,305.003,128.651,026,223
2022-09-273,332.003,361.003,239.003,243.003,069.96796,350
2022-09-263,422.003,442.793,262.003,315.003,138.11625,488
2022-09-233,530.003,643.003,445.003,484.003,298.10452,394
2022-09-223,500.003,562.003,482.003,552.003,362.47602,926
2022-09-213,577.003,720.003,511.003,555.003,365.31466,906
2022-09-203,560.003,595.613,445.003,507.003,319.87534,502
2022-09-163,581.003,637.003,551.003,595.003,403.17563,405
2022-09-153,486.003,627.003,486.003,592.003,400.33371,181
2022-09-143,622.003,637.003,470.003,475.003,289.58393,549
2022-09-133,724.003,757.003,632.003,638.003,443.88251,311
2022-09-123,521.003,730.003,515.003,716.003,517.72690,532
2022-09-093,471.003,543.003,467.003,542.003,353.00169,676
2022-09-083,498.003,546.003,427.003,475.003,289.58942,059
2022-09-073,525.003,590.003,475.003,497.003,310.40361,604
2022-09-063,480.003,645.003,476.003,573.003,382.35304,935
2022-09-053,475.003,508.003,420.003,447.003,263.07458,089
2022-09-023,452.003,528.003,357.003,492.003,305.67441,707
2022-09-013,640.003,662.003,571.003,589.003,397.49305,126
2022-08-313,710.003,719.003,652.003,655.003,459.97591,066
2022-08-303,712.003,757.003,686.003,700.003,502.57267,308
2022-08-263,754.003,774.003,698.003,710.003,512.041,182,088
2022-08-253,846.003,846.003,706.003,740.003,540.44222,913
2022-08-243,837.003,848.003,769.003,791.003,588.71645,175
2022-08-233,869.003,876.003,825.003,843.003,637.94221,649
2022-08-223,913.003,913.003,820.003,860.003,654.03399,416
2022-08-193,910.003,950.003,893.003,908.003,699.47250,884
2022-08-183,980.003,989.003,931.003,970.003,758.16340,712
2022-08-174,069.004,096.003,958.003,958.003,726.69304,686
2022-08-164,129.004,129.004,053.004,082.003,843.44291,001
2022-08-154,063.004,126.004,015.284,116.003,875.45665,794
2022-08-124,104.004,118.004,063.004,077.003,838.73243,606
2022-08-114,172.004,192.004,077.004,094.003,854.74133,031
2022-08-103,994.004,154.003,974.004,150.003,907.47427,324
2022-08-094,137.004,137.003,998.004,007.003,772.82240,952
2022-08-084,119.004,159.004,115.004,129.003,887.69164,829
2022-08-054,212.004,216.004,095.004,105.003,865.10205,129
2022-08-044,185.004,205.004,114.004,205.003,959.25239,103
2022-08-034,074.004,179.004,047.004,179.003,934.77335,584
2022-08-024,293.004,293.004,067.004,085.003,846.27363,688
2022-08-014,237.004,325.004,229.004,298.004,046.82265,013
2022-07-294,234.004,276.004,229.004,238.003,990.32237,809
2022-07-284,200.004,245.004,174.004,227.003,979.97222,843
2022-07-274,162.004,181.004,142.004,153.003,910.291,175,815
2022-07-264,192.004,199.014,125.004,141.003,898.99168,684
2022-07-254,204.004,221.004,117.004,200.003,954.54196,825
2022-07-224,147.004,185.004,122.004,173.003,929.12302,554
2022-07-214,075.004,162.004,060.004,141.003,898.99220,900
2022-07-204,055.004,087.004,025.004,063.003,825.55618,222
2022-07-193,989.004,100.003,970.004,055.003,818.02244,019
2022-07-183,951.004,048.003,940.003,999.003,765.29456,336
← NewerPage 18 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.