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
2022-04-193,965.004,025.003,939.883,987.003,753.99320,038
2022-04-143,959.003,982.003,867.003,968.003,736.101,377,521
2022-04-134,002.004,008.003,905.003,943.003,712.56300,570
2022-04-123,926.004,031.003,907.004,001.003,767.17285,334
2022-04-113,951.004,008.003,923.003,974.003,741.75404,255
2022-04-083,914.003,980.003,891.003,973.003,740.81200,990
2022-04-073,973.003,973.003,877.003,881.003,654.19271,205
2022-04-063,865.003,957.323,839.003,947.003,716.33412,283
2022-04-053,827.003,870.003,765.003,865.003,639.12631,685
2022-04-043,734.003,921.003,719.003,848.003,623.12267,335
2022-04-013,755.003,808.003,711.003,728.003,510.13361,141
2022-03-313,855.003,872.003,728.003,740.003,521.43448,460
2022-03-303,898.003,900.963,776.003,848.003,623.12283,249
2022-03-293,869.003,899.003,800.003,899.003,671.14589,070
2022-03-283,864.003,884.003,805.003,814.003,591.10148,429
2022-03-253,949.003,949.003,813.003,839.003,614.64213,417
2022-03-243,983.003,994.003,902.003,936.003,705.97249,224
2022-03-234,112.004,133.003,983.003,983.003,750.23206,756
2022-03-224,036.004,112.004,036.004,102.003,862.27216,277
2022-03-214,130.004,154.104,046.004,046.003,809.54211,602
2022-03-184,018.004,141.003,997.004,131.003,889.581,100,281
2022-03-174,023.004,036.003,939.004,007.003,772.82196,100
2022-03-163,921.004,023.003,897.004,008.003,773.77227,975
2022-03-153,907.003,907.003,823.003,843.003,618.41217,086
2022-03-143,851.003,969.003,831.003,940.003,709.74237,362
2022-03-113,772.003,877.003,770.003,811.003,588.28520,721
2022-03-103,790.003,816.003,723.003,761.003,541.20285,548
2022-03-093,787.003,829.003,722.003,772.003,551.56256,403
2022-03-083,704.003,797.003,681.003,718.003,500.71355,965
2022-03-073,596.003,779.003,490.003,750.003,530.84763,472
2022-03-043,651.003,756.003,588.003,670.003,455.521,837,341
2022-03-033,788.003,872.003,710.003,710.003,493.18333,527
2022-03-023,701.003,857.003,701.003,774.003,553.44335,816
2022-03-013,883.003,902.003,715.003,719.003,501.66359,486
2022-02-283,758.003,903.003,739.003,896.003,668.31646,477
2022-02-253,795.003,817.003,730.003,787.003,565.68435,925
2022-02-243,732.003,833.003,683.003,757.003,537.43523,874
2022-02-233,910.003,962.003,880.003,900.003,672.08175,702
2022-02-223,863.003,970.003,852.003,941.003,710.68177,759
2022-02-213,974.003,983.003,916.003,923.003,693.73245,483
2022-02-183,989.004,005.003,939.003,949.003,718.21171,584
2022-02-174,066.004,066.003,976.003,976.003,743.641,201,679
2022-02-164,051.004,071.004,028.004,052.003,815.19952,801
2022-02-154,074.004,107.004,064.004,066.003,828.38207,929
2022-02-144,050.004,105.004,021.004,083.003,844.38177,191
2022-02-114,070.004,137.004,060.004,125.003,883.93193,506
2022-02-104,213.004,213.004,117.004,117.003,876.40174,971
2022-02-094,170.004,207.004,141.004,149.003,906.53348,531
2022-02-084,147.004,176.004,092.004,138.003,896.17552,680
2022-02-074,137.004,179.004,105.004,144.003,901.82157,347
2022-02-044,235.004,259.004,109.894,144.003,901.82260,488
2022-02-034,226.004,273.004,192.004,212.003,965.84616,696
2022-02-024,176.004,297.004,176.004,272.004,022.34152,105
2022-02-014,198.004,263.004,165.004,219.003,972.43211,831
2022-01-314,203.004,228.624,135.004,198.003,952.66293,661
2022-01-284,083.004,133.004,062.004,121.003,880.16577,274
2022-01-274,081.004,110.004,050.004,086.003,847.21202,050
2022-01-264,124.004,222.004,109.004,125.003,883.93357,851
2022-01-254,138.004,140.003,993.004,079.003,840.62331,408
2022-01-244,289.004,320.004,074.004,090.003,850.97323,264
← NewerPage 20 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.