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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-153,818.003,949.003,796.003,949.003,718.21498,256
2022-07-143,817.003,826.513,762.003,798.003,576.04436,722
2022-07-133,848.003,897.003,770.003,825.003,601.46685,680
2022-07-123,781.003,857.003,760.003,854.003,628.77321,519
2022-07-113,765.003,828.003,750.003,813.003,590.16261,809
2022-07-083,806.003,836.003,773.003,825.003,601.46264,403
2022-07-073,808.003,828.003,657.003,799.003,576.98456,288
2022-07-063,751.003,807.003,720.003,778.003,557.21564,827
2022-07-053,772.003,789.003,651.003,711.003,494.12334,553
2022-07-043,773.003,801.003,746.003,754.003,534.61152,011
2022-07-013,719.003,776.003,668.003,743.003,524.25349,393
2022-06-303,724.003,729.003,590.003,724.003,506.36468,004
2022-06-293,773.003,815.003,733.003,775.003,554.38282,585
2022-06-283,840.003,864.543,748.003,813.003,590.16561,458
2022-06-273,758.003,852.003,744.563,812.003,589.22525,568
2022-06-243,719.003,770.003,638.003,736.003,517.66515,934
2022-06-233,631.003,791.003,587.003,695.003,479.06512,693
2022-06-223,698.003,791.003,532.003,676.003,461.17704,326
2022-06-213,750.003,811.003,720.003,792.003,570.39271,798
2022-06-203,902.003,921.003,710.003,730.003,512.01284,799
2022-06-173,894.003,971.003,866.003,891.003,663.60698,123
2022-06-164,137.004,137.003,888.003,888.003,660.78844,852
2022-06-154,061.004,157.004,058.004,140.003,898.051,124,375
2022-06-144,005.004,048.003,972.004,025.003,789.77448,516
2022-06-134,010.004,036.003,883.003,970.003,737.99262,808
2022-06-104,191.004,192.004,053.004,053.003,816.14278,414
2022-06-094,254.004,271.004,180.004,206.003,960.19286,507
2022-06-084,236.004,294.004,223.004,276.004,026.10344,705
2022-06-074,271.004,311.004,264.004,272.004,022.34212,718
2022-06-064,316.004,354.004,288.054,302.004,050.58163,596
2022-06-014,240.004,273.004,202.004,238.003,990.32284,728
2022-05-314,272.004,287.004,198.004,200.003,954.54529,455
2022-05-304,265.004,316.004,265.004,289.004,038.34132,193
2022-05-274,274.004,282.004,225.004,235.003,987.50253,691
2022-05-264,179.004,256.004,167.004,254.004,005.39147,316
2022-05-254,197.004,198.004,101.004,179.003,934.77149,182
2022-05-244,155.004,180.004,115.004,159.003,915.94153,424
2022-05-234,158.004,197.004,125.004,162.003,918.77126,121
2022-05-204,071.004,186.004,052.004,122.003,881.10538,723
2022-05-194,014.004,038.003,907.004,038.003,802.01496,348
2022-05-184,030.004,081.004,020.004,048.003,811.43239,921
2022-05-174,030.004,066.003,993.004,025.003,789.77131,345
2022-05-164,001.004,023.003,963.004,007.003,772.82336,851
2022-05-133,952.003,987.003,924.003,987.003,753.99224,573
2022-05-123,855.003,963.003,839.003,918.003,689.03236,650
2022-05-113,906.003,940.003,870.003,926.003,696.56957,353
2022-05-103,903.003,987.003,900.003,926.003,696.56295,795
2022-05-093,996.004,021.003,824.003,857.003,631.59414,306
2022-05-064,080.004,106.003,988.004,007.003,772.82348,831
2022-05-054,138.004,204.004,098.004,118.003,877.34260,292
2022-05-044,163.004,183.004,047.004,070.003,832.14343,157
2022-05-034,060.004,174.004,060.004,159.003,915.94910,908
2022-04-294,029.004,102.004,029.004,080.003,841.56931,478
2022-04-284,027.004,092.004,008.004,048.003,811.431,429,845
2022-04-274,135.004,135.003,989.003,989.003,755.88340,314
2022-04-264,158.004,158.004,092.004,124.003,882.99285,822
2022-04-254,028.004,106.004,006.004,081.003,842.50216,671
2022-04-224,116.004,218.004,083.004,090.003,850.97349,533
2022-04-214,042.004,110.004,039.004,074.003,835.91209,683
2022-04-203,995.004,049.003,963.004,022.003,786.95229,666
← NewerPage 19 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.