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%WTI103.30▲ 3.85%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-243,738.003,782.003,712.003,754.003,719.55408,404
2025-02-213,740.003,788.003,734.003,734.003,699.73311,558
2025-02-203,744.003,782.003,728.003,752.003,717.57236,334
2025-02-193,780.003,780.403,722.003,740.003,705.68382,636
2025-02-183,778.003,808.003,758.003,790.003,755.22435,592
2025-02-173,742.003,790.003,742.003,774.003,739.37307,549
2025-02-143,814.003,818.003,760.003,760.003,725.50470,376
2025-02-133,820.003,838.003,754.003,788.003,753.24425,853
2025-02-123,728.003,816.003,715.013,768.003,733.42612,927
2025-02-113,770.003,770.003,718.003,728.003,693.79352,015
2025-02-103,722.003,810.003,718.003,788.003,753.24544,652
2025-02-073,816.003,836.003,716.003,716.003,681.90396,468
2025-02-063,874.003,924.003,808.003,816.003,780.98222,950
2025-02-053,812.003,870.003,808.003,850.003,814.67241,004
2025-02-043,800.003,844.003,792.003,816.003,780.98242,701
2025-02-033,836.003,842.003,786.003,828.003,792.87194,326
2025-01-313,874.003,888.003,852.003,882.003,846.38445,469
2025-01-303,840.003,894.003,800.003,882.003,846.38543,624
2025-01-293,870.003,882.003,822.003,822.003,786.93737,477
2025-01-283,820.003,884.003,800.003,858.003,822.60298,832
2025-01-273,752.003,860.003,752.003,810.003,775.04470,726
2025-01-243,772.003,802.003,742.003,770.003,735.40501,144
2025-01-233,716.003,770.003,700.003,770.003,735.40492,238
2025-01-223,756.003,774.003,690.003,714.003,679.92375,719
2025-01-213,740.003,752.003,696.003,752.003,717.57335,850
2025-01-203,714.003,742.003,680.003,730.003,695.77257,404
2025-01-173,656.003,712.003,646.003,712.003,677.94478,695
2025-01-163,612.003,630.003,538.003,630.003,596.69390,527
2025-01-153,500.003,612.003,500.003,594.003,561.02480,484
2025-01-143,592.003,634.003,462.003,462.003,430.23641,217
2025-01-133,554.003,592.003,530.003,540.003,507.51606,198
2025-01-103,666.003,688.003,572.003,574.003,541.20456,351
2025-01-093,638.003,720.003,568.003,678.003,644.25455,153
2025-01-083,782.003,804.003,700.003,736.003,701.72449,781
2025-01-073,834.003,872.003,786.003,786.003,751.26388,661
2025-01-063,828.003,878.003,808.003,838.003,802.78476,461
2025-01-033,900.003,902.003,838.003,852.003,816.65325,050
2025-01-023,924.003,958.003,879.243,900.003,864.21215,115
2024-12-313,860.003,926.003,846.003,900.003,864.21118,659
2024-12-303,866.003,888.003,855.803,864.003,828.54230,136
2024-12-273,882.003,894.003,866.003,880.003,844.39176,965
2024-12-243,898.003,912.003,856.003,896.003,860.2589,435
2024-12-233,880.003,904.003,858.003,886.003,850.34196,214
2024-12-203,904.003,916.003,880.003,898.003,862.23965,781
2024-12-193,940.003,946.003,894.203,918.003,882.05329,608
2024-12-183,952.003,976.003,918.003,974.003,937.53306,115
2024-12-173,954.003,976.003,886.003,932.003,895.92532,737
2024-12-163,942.003,982.003,922.003,976.003,939.51267,545
2024-12-134,068.004,074.003,990.003,990.003,953.38308,742
2024-12-124,144.004,164.004,064.004,068.004,030.67411,517
2024-12-114,154.004,210.004,134.004,162.004,123.81305,325
2024-12-104,192.004,212.904,140.004,160.004,121.82425,483
2024-12-094,136.004,208.004,062.004,208.004,169.38358,829
2024-12-064,230.004,230.004,050.004,118.004,080.21569,331
2024-12-054,048.004,166.004,048.004,166.004,127.77238,456
2024-12-044,104.004,156.004,088.004,136.004,098.04437,495
2024-12-034,160.004,180.004,106.004,112.004,074.26264,681
2024-12-024,150.004,184.004,110.004,160.004,121.82577,882
2024-11-294,104.004,204.004,104.004,148.004,109.93407,735
2024-11-284,298.004,310.004,170.004,210.004,171.37480,742
← NewerPage 8 of 22 · 1,268 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.