The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 4,275.00 | 4,376.00 | 4,275.00 | 4,317.00 | 4,064.71 | 186,358 |
| 2021-10-25 | 4,265.00 | 4,287.00 | 4,221.00 | 4,262.00 | 4,012.92 | 324,790 |
| 2021-10-22 | 4,257.00 | 4,263.00 | 4,185.00 | 4,248.00 | 3,999.74 | 356,892 |
| 2021-10-21 | 4,230.00 | 4,256.00 | 4,200.00 | 4,237.00 | 3,989.38 | 744,054 |
| 2021-10-20 | 4,259.00 | 4,268.00 | 4,215.00 | 4,243.00 | 3,995.03 | 867,509 |
| 2021-10-19 | 4,296.00 | 4,326.00 | 4,244.00 | 4,261.00 | 4,011.98 | 302,312 |
| 2021-10-18 | 4,275.00 | 4,296.00 | 4,245.00 | 4,273.00 | 4,023.28 | 327,186 |
| 2021-10-15 | 4,312.00 | 4,324.00 | 4,276.00 | 4,290.00 | 4,039.28 | 267,634 |
| 2021-10-14 | 4,311.00 | 4,319.00 | 4,218.00 | 4,300.00 | 4,048.70 | 380,939 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-06 | 0.3300 GBP |
| 2024-09-09 | 1.7400 GBP |
| 2024-06-27 | 0.3300 GBP |
| 2024-03-07 | 0.3300 GBP |
| 2023-08-17 | 0.5930 GBP |
| 2023-03-02 | 0.6944 GBP |
| 2022-08-18 | 0.2125 GBP |
| 2021-09-06 | 3.5798 GBP |
| 2021-03-04 | 0.0913 GBP |
| 2020-08-20 | 1.0700 GBP |
| 2020-03-19 | 0.9932 GBP |
| 2019-08-22 | 0.2008 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.