The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 4,242.00 | 4,300.00 | 4,232.00 | 4,282.00 | 4,242.70 | 254,444 |
| 2024-11-26 | 4,304.00 | 4,316.00 | 4,248.00 | 4,248.00 | 4,209.02 | 214,716 |
| 2024-11-25 | 4,346.00 | 4,380.00 | 4,300.00 | 4,320.00 | 4,280.36 | 1,279,526 |
| 2024-11-22 | 4,274.00 | 4,363.00 | 4,258.00 | 4,322.00 | 4,282.34 | 294,162 |
| 2024-11-21 | 4,250.00 | 4,280.00 | 4,236.00 | 4,254.00 | 4,214.96 | 248,305 |
| 2024-11-20 | 4,376.00 | 4,376.00 | 4,228.00 | 4,228.00 | 4,189.20 | 235,951 |
| 2024-11-19 | 4,350.00 | 4,378.00 | 4,322.00 | 4,370.00 | 4,329.90 | 187,585 |
| 2024-11-18 | 4,330.00 | 4,330.00 | 4,284.00 | 4,326.00 | 4,286.30 | 266,372 |
| 2024-11-15 | 4,296.00 | 4,348.00 | 4,274.00 | 4,314.00 | 4,274.41 | 247,361 |
| 2024-11-14 | 4,216.00 | 4,312.00 | 4,204.00 | 4,312.00 | 4,272.43 | 319,924 |
| 2024-11-13 | 4,208.00 | 4,268.00 | 4,192.00 | 4,218.00 | 4,179.29 | 946,255 |
| 2024-11-12 | 4,260.00 | 4,282.00 | 4,208.00 | 4,218.00 | 4,179.29 | 210,353 |
| 2024-11-11 | 4,286.00 | 4,330.10 | 4,272.00 | 4,282.00 | 4,242.70 | 125,296 |
| 2024-11-08 | 4,312.00 | 4,320.00 | 4,256.00 | 4,282.00 | 4,242.70 | 185,858 |
| 2024-11-07 | 4,298.00 | 4,306.00 | 4,262.00 | 4,306.00 | 4,266.48 | 295,715 |
| 2024-11-06 | 4,404.00 | 4,434.00 | 4,248.00 | 4,262.00 | 4,222.89 | 307,754 |
| 2024-11-05 | 4,390.00 | 4,434.00 | 4,376.00 | 4,396.00 | 4,355.66 | 210,037 |
| 2024-11-04 | 4,392.00 | 4,464.00 | 4,383.00 | 4,398.00 | 4,357.64 | 1,761,710 |
| 2024-11-01 | 4,438.00 | 4,488.00 | 4,415.83 | 4,426.00 | 4,385.38 | 187,009 |
| 2024-10-31 | 4,572.00 | 4,596.00 | 4,352.01 | 4,426.00 | 4,385.38 | 560,194 |
| 2024-10-30 | 4,596.00 | 4,748.00 | 4,592.00 | 4,606.00 | 4,563.73 | 491,316 |
| 2024-10-29 | 4,706.00 | 4,708.00 | 4,600.00 | 4,630.00 | 4,587.51 | 531,675 |
| 2024-10-28 | 4,672.00 | 4,712.00 | 4,640.19 | 4,702.00 | 4,658.85 | 223,133 |
| 2024-10-25 | 4,670.00 | 4,684.00 | 4,643.92 | 4,654.00 | 4,611.29 | 1,977,014 |
| 2024-10-24 | 4,728.00 | 4,732.00 | 4,648.00 | 4,662.00 | 4,619.22 | 391,113 |
| 2024-10-23 | 4,750.00 | 4,784.00 | 4,710.00 | 4,720.00 | 4,676.69 | 207,648 |
| 2024-10-22 | 4,746.00 | 4,785.00 | 4,713.00 | 4,736.00 | 4,692.54 | 160,142 |
| 2024-10-21 | 4,848.00 | 4,888.16 | 4,784.00 | 4,787.00 | 4,743.07 | 123,731 |
| 2024-10-18 | 4,841.00 | 4,873.00 | 4,803.00 | 4,837.00 | 4,792.61 | 207,325 |
| 2024-10-17 | 4,896.00 | 4,906.00 | 4,824.00 | 4,883.00 | 4,838.19 | 238,971 |
| 2024-10-16 | 4,851.00 | 4,892.00 | 4,811.00 | 4,873.00 | 4,828.28 | 252,357 |
| 2024-10-15 | 4,764.00 | 4,817.00 | 4,757.50 | 4,786.00 | 4,742.08 | 201,363 |
| 2024-10-14 | 4,700.00 | 4,721.00 | 4,674.00 | 4,721.00 | 4,677.68 | 140,026 |
| 2024-10-11 | 4,664.00 | 4,709.00 | 4,653.86 | 4,698.00 | 4,654.89 | 168,966 |
| 2024-10-10 | 4,684.00 | 4,701.00 | 4,640.00 | 4,652.00 | 4,609.31 | 181,179 |
| 2024-10-09 | 4,709.00 | 4,723.01 | 4,669.00 | 4,688.00 | 4,644.98 | 238,824 |
| 2024-10-08 | 4,632.00 | 4,689.00 | 4,581.00 | 4,689.00 | 4,645.97 | 305,402 |
| 2024-10-07 | 4,817.00 | 4,817.00 | 4,713.00 | 4,720.00 | 4,676.69 | 139,288 |
| 2024-10-04 | 4,759.00 | 4,832.00 | 4,740.00 | 4,781.00 | 4,737.13 | 245,643 |
| 2024-10-03 | 4,716.00 | 4,802.00 | 4,711.00 | 4,760.00 | 4,716.32 | 291,849 |
| 2024-10-02 | 4,707.00 | 4,722.00 | 4,644.00 | 4,715.00 | 4,671.73 | 307,263 |
| 2024-10-01 | 4,736.00 | 4,754.00 | 4,674.00 | 4,707.00 | 4,663.80 | 435,702 |
| 2024-09-30 | 4,814.00 | 4,836.00 | 4,708.00 | 4,720.00 | 4,676.69 | 277,993 |
| 2024-09-27 | 4,810.00 | 4,847.00 | 4,797.85 | 4,833.00 | 4,788.65 | 339,604 |
| 2024-09-26 | 4,838.00 | 4,860.00 | 4,814.00 | 4,834.00 | 4,789.64 | 194,250 |
| 2024-09-25 | 4,799.00 | 4,825.00 | 4,773.00 | 4,789.00 | 4,745.05 | 195,199 |
| 2024-09-24 | 4,896.00 | 4,910.00 | 4,811.00 | 4,823.00 | 4,778.74 | 215,261 |
| 2024-09-23 | 4,815.00 | 4,896.00 | 4,815.00 | 4,884.00 | 4,839.18 | 135,626 |
| 2024-09-20 | 4,950.00 | 4,950.00 | 4,861.00 | 4,897.00 | 4,852.06 | 524,903 |
| 2024-09-19 | 4,952.00 | 4,953.70 | 4,882.00 | 4,933.00 | 4,887.73 | 658,716 |
| 2024-09-18 | 4,903.00 | 4,923.00 | 4,877.00 | 4,904.00 | 4,859.00 | 247,153 |
| 2024-09-17 | 4,920.00 | 4,986.00 | 4,895.00 | 4,937.00 | 4,891.69 | 335,796 |
| 2024-09-16 | 4,908.00 | 4,931.00 | 4,877.00 | 4,883.00 | 4,838.19 | 123,985 |
| 2024-09-13 | 4,911.00 | 4,930.00 | 4,858.50 | 4,925.00 | 4,879.80 | 190,556 |
| 2024-09-12 | 4,922.00 | 4,954.50 | 4,894.00 | 4,900.00 | 4,855.03 | 178,921 |
| 2024-09-11 | 5,022.00 | 5,022.00 | 4,845.15 | 4,889.50 | 4,844.63 | 167,996 |
| 2024-09-10 | 4,927.00 | 4,977.50 | 4,873.50 | 4,977.50 | 4,931.82 | 168,804 |
| 2024-09-09 | 5,075.00 | 5,082.30 | 4,911.00 | 4,951.00 | 4,905.57 | 97,387 |
| 2024-09-06 | 4,996.00 | 5,020.00 | 4,902.00 | 4,962.00 | 4,916.64 | 157,174 |
| 2024-09-05 | 4,912.00 | 5,015.00 | 4,908.00 | 4,990.00 | 4,944.38 | 195,912 |
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.