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
2022-01-214,363.004,390.004,308.004,370.004,114.61239,354
2022-01-204,462.004,478.004,418.004,435.004,175.81234,338
2022-01-194,379.004,478.004,379.004,453.004,192.76358,628
2022-01-184,449.004,449.004,387.004,420.004,161.69227,619
2022-01-174,466.004,483.004,438.604,467.004,205.94205,111
2022-01-144,523.004,592.004,457.004,457.004,196.53227,354
2022-01-134,553.004,553.004,448.004,486.004,223.83273,990
2022-01-124,693.004,693.004,532.004,562.004,295.39726,036
2022-01-114,648.004,655.004,584.004,648.004,376.36433,588
2022-01-104,718.004,718.004,572.004,590.004,321.75370,707
2022-01-074,774.004,795.964,740.004,763.004,484.64210,499
2022-01-064,790.004,835.924,768.004,801.004,520.42150,767
2022-01-054,900.004,902.364,824.004,852.004,568.44111,830
2022-01-044,788.004,915.004,788.004,903.004,616.46302,903
2021-12-314,786.004,829.524,750.004,775.004,495.9469,163
2021-12-304,890.004,898.004,824.004,824.004,542.0871,531
2021-12-294,859.004,918.004,838.004,899.004,612.69156,050
2021-12-244,850.004,850.004,790.004,790.004,510.0620,520
2021-12-234,837.004,845.004,811.004,811.004,529.8499,163
2021-12-224,756.004,819.004,738.604,815.004,533.60189,150
2021-12-214,708.004,795.004,707.004,763.004,484.64328,158
2021-12-204,661.004,679.004,611.004,641.004,369.77197,273
2021-12-174,684.004,747.004,654.004,725.004,448.86601,850
2021-12-164,700.004,749.004,614.004,680.004,406.49640,508
2021-12-154,742.004,742.004,599.004,614.004,344.35872,055
2021-12-144,724.004,760.004,675.004,675.004,401.78225,863
2021-12-134,723.004,764.064,693.004,697.004,422.50191,916
2021-12-104,736.004,841.124,719.004,719.004,443.21289,528
2021-12-094,771.004,788.184,683.004,738.004,461.10294,415
2021-12-084,731.004,919.004,687.004,744.004,466.75517,506
2021-12-074,600.004,635.004,547.004,635.004,364.12322,179
2021-12-064,640.004,640.004,512.004,537.004,271.85296,357
2021-12-034,502.004,588.004,484.004,549.004,283.15719,549
2021-12-024,373.004,513.004,366.004,459.004,198.41252,993
2021-12-014,303.004,440.004,300.004,429.004,170.16255,971
2021-11-304,290.004,324.004,227.004,284.004,033.64704,718
2021-11-294,352.004,425.004,317.004,325.004,072.24226,734
2021-11-264,395.004,410.944,293.004,293.004,042.11303,414
2021-11-254,441.004,485.004,412.004,485.004,222.89113,836
2021-11-244,423.004,452.004,400.004,412.004,154.16169,495
2021-11-234,364.004,436.334,364.004,400.004,142.86234,301
2021-11-224,532.004,532.004,387.444,393.004,136.27367,919
2021-11-194,454.004,463.004,378.624,454.004,193.70451,621
2021-11-184,312.004,494.004,303.004,462.004,201.23320,051
2021-11-174,254.004,341.004,237.004,296.004,044.93900,172
2021-11-164,293.004,323.644,261.004,289.004,038.34464,283
2021-11-154,315.004,338.004,258.004,306.004,054.35128,077
2021-11-124,332.004,393.004,319.004,319.004,066.59144,716
2021-11-114,306.004,367.004,305.004,343.004,089.19148,779
2021-11-104,233.004,324.004,228.004,324.004,071.30166,066
2021-11-094,281.004,319.004,212.004,231.003,983.73166,223
2021-11-084,281.004,294.004,245.004,287.004,036.46131,732
2021-11-054,315.004,356.004,270.004,291.004,040.23132,709
2021-11-044,285.004,368.004,221.004,321.004,068.47307,469
2021-11-034,242.004,265.004,203.004,249.004,000.68189,821
2021-11-024,261.004,282.004,228.004,256.004,007.27205,719
2021-11-014,377.004,377.004,198.504,257.004,008.21195,450
2021-10-294,350.004,377.004,319.004,355.004,100.49265,047
2021-10-284,361.004,375.854,306.004,353.004,098.60176,802
2021-10-274,320.004,411.004,280.004,366.004,110.84250,079
← NewerPage 21 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.