See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-153,856.003,866.003,782.003,792.003,792.00429,620
2025-08-143,854.003,868.003,796.003,832.003,832.00537,545
2025-08-133,782.003,842.003,760.003,842.003,842.00305,689
2025-08-123,760.003,796.003,748.003,766.003,766.00336,842
2025-08-113,730.003,768.003,730.003,748.003,748.00298,021
2025-08-083,704.003,770.003,702.003,736.003,736.00441,166
2025-08-073,698.003,724.003,664.003,704.003,704.00338,948
2025-08-063,664.003,714.003,658.003,690.003,690.00565,657
2025-08-053,634.003,692.003,634.003,664.003,664.00424,224
2025-08-043,644.003,682.003,638.003,646.003,646.00318,914
2025-08-013,626.003,664.003,602.003,648.003,648.00441,482
2025-07-313,648.003,670.003,642.003,650.003,650.00305,664
2025-07-303,662.003,674.003,608.003,654.003,654.00363,511
2025-07-293,634.003,692.003,630.003,648.003,648.00369,670
2025-07-283,692.003,692.003,652.003,656.003,656.00436,063
2025-07-253,644.003,660.003,594.003,646.003,646.00467,701
2025-07-243,652.003,694.003,634.003,658.003,658.00308,489
2025-07-233,676.003,702.813,638.003,642.003,642.00255,351
2025-07-223,636.003,674.003,608.003,670.003,670.00306,419
2025-07-213,630.003,664.003,610.003,662.003,662.00294,687
2025-07-183,646.003,656.003,574.003,626.003,626.00426,937
2025-07-173,636.003,650.003,612.003,616.003,616.00350,157
2025-07-163,636.003,654.003,608.003,608.003,608.00411,644
2025-07-153,600.003,670.003,536.003,652.003,652.00890,573
2025-07-143,646.003,688.003,640.003,660.003,660.00449,614
2025-07-113,684.003,700.003,666.003,680.003,680.00420,428
2025-07-103,706.003,706.003,646.003,700.003,700.00420,793
2025-07-093,702.003,724.003,620.003,654.003,654.00524,020
2025-07-083,550.003,630.003,550.003,622.003,622.00672,802
2025-07-073,610.003,626.003,588.003,588.003,588.00460,261
2025-07-043,646.003,664.243,586.003,586.003,586.00466,528
2025-07-033,610.003,710.003,608.003,674.003,674.00814,176
2025-07-023,910.003,924.003,564.003,600.003,600.001,304,381
2025-07-013,858.003,930.003,850.003,908.003,908.001,133,068
2025-06-303,884.003,916.003,860.003,860.003,860.00494,975
2025-06-273,834.003,926.003,834.003,910.003,910.00583,860
2025-06-263,800.003,892.003,760.003,860.003,860.00493,939
2025-06-253,902.003,910.003,816.003,816.003,816.00617,301
2025-06-243,918.003,946.003,886.003,902.003,902.00458,491
2025-06-233,810.003,886.823,796.003,876.003,876.00387,333
2025-06-203,942.003,956.003,738.003,810.003,810.002,252,042
2025-06-194,218.004,218.004,129.994,150.004,150.00397,075
2025-06-184,216.004,230.004,136.004,160.004,160.00327,082
2025-06-174,290.004,290.004,208.004,208.004,208.00392,727
2025-06-164,266.004,284.004,246.004,280.004,280.00507,032
2025-06-134,284.004,328.004,262.004,280.004,280.00264,689
2025-06-124,286.004,336.004,262.004,324.004,324.00333,138
2025-06-114,286.004,369.964,282.004,296.004,296.00175,304
2025-06-104,228.004,298.004,190.004,266.004,266.00168,979
2025-06-094,202.004,202.004,162.004,188.004,188.00120,997
2025-06-064,130.004,190.004,119.004,170.004,170.00193,592
2025-06-054,152.004,152.004,120.004,136.004,136.00403,036
2025-06-044,144.004,170.004,124.004,142.004,142.00337,903
2025-06-034,212.004,214.004,124.004,140.004,140.00561,346
2025-06-024,204.004,222.004,172.004,200.004,200.00279,513
2025-05-304,236.004,268.004,219.834,220.004,220.00448,776
2025-05-294,200.004,224.004,167.984,220.004,220.001,011,948
2025-05-284,230.004,248.004,178.004,180.004,180.00132,660
2025-05-274,230.004,240.004,198.004,210.004,210.00713,596
2025-05-234,156.004,196.004,120.004,196.004,196.00264,403
← NewerPage 6 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.