The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3,394.00 | 3,504.00 | 3,394.00 | 3,478.00 | 3,478.00 | 181,751 |
| 2026-07-27 | 3,448.00 | 3,482.00 | 3,416.00 | 3,456.00 | 3,456.00 | 88,569 |
| 2026-07-24 | 3,354.00 | 3,446.00 | 3,354.00 | 3,432.00 | 3,432.00 | 695,295 |
| 2026-07-23 | 3,458.00 | 3,458.00 | 3,370.00 | 3,370.00 | 3,370.00 | 206,479 |
| 2026-07-22 | 3,320.00 | 3,446.00 | 3,290.00 | 3,428.00 | 3,428.00 | 140,825 |
← NewerPage 2 of 2 · 65 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.