See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.26▲ 2.17%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-283,394.003,504.003,394.003,478.003,478.00181,751
2026-07-273,448.003,482.003,416.003,456.003,456.0088,569
2026-07-243,354.003,446.003,354.003,432.003,432.00695,295
2026-07-233,458.003,458.003,370.003,370.003,370.00206,479
2026-07-223,320.003,446.003,290.003,428.003,428.00140,825
2026-07-213,414.003,414.003,292.003,334.003,334.00201,205
2026-07-203,326.003,394.003,306.003,306.003,306.00228,331
2026-07-173,402.003,446.003,386.003,414.003,414.00156,509
2026-07-163,420.003,444.003,392.003,414.003,414.00174,361
2026-07-153,374.003,444.003,340.003,444.003,444.00183,324
2026-07-143,300.003,358.003,272.003,348.003,348.00258,806
2026-07-133,374.003,400.003,284.003,354.003,354.00322,746
2026-07-103,326.003,342.003,266.003,316.003,316.00546,869
2026-07-093,328.003,328.003,232.003,328.003,328.00184,115
2026-07-083,286.003,336.003,204.003,230.003,230.00334,533
2026-07-073,356.003,404.003,339.483,342.003,342.00234,443
2026-07-063,414.003,444.003,304.003,346.003,346.00161,332
2026-07-033,404.003,434.003,382.003,412.003,412.00158,179
2026-07-023,488.003,488.003,372.003,402.003,402.00267,172
2026-07-013,466.003,488.003,418.003,486.003,486.00268,820
2026-06-303,540.003,552.003,438.003,498.003,498.00535,426
2026-06-293,608.003,612.003,534.003,542.003,542.00236,934
2026-06-263,730.003,762.003,526.003,618.003,618.00344,055
2026-06-253,724.003,838.003,724.003,752.003,752.00445,294
2026-06-243,520.003,734.003,484.003,734.003,734.00520,804
2026-06-233,466.003,504.003,436.003,446.003,446.00293,306
2026-06-223,534.003,536.003,402.003,490.003,490.00258,945
2026-06-193,566.003,572.003,522.003,522.003,522.002,734,981
2026-06-183,516.003,558.003,484.003,542.003,542.00301,749
2026-06-173,498.003,596.003,498.003,560.003,560.00347,550
2026-06-163,444.003,496.003,382.003,494.003,494.00306,286
2026-06-153,460.003,536.003,440.003,458.003,458.00480,769
2026-06-123,396.003,476.003,383.603,400.003,400.00340,124
2026-06-113,352.003,404.003,316.003,316.003,316.00365,422
2026-06-103,440.003,484.003,378.003,394.003,394.00247,957
2026-06-093,374.003,458.003,352.003,440.003,440.00192,115
2026-06-083,464.003,482.003,038.003,392.003,392.00208,741
2026-06-053,524.003,526.003,478.003,490.003,490.00183,007
2026-06-043,420.003,490.003,398.003,480.003,480.00184,132
2026-06-033,388.003,422.003,372.003,398.003,398.00202,366
2026-06-023,368.003,432.003,362.003,384.003,384.00224,689
2026-06-013,408.003,446.003,328.003,360.003,360.00370,621
2026-05-293,464.003,502.003,420.003,444.003,444.00398,959
2026-05-283,420.003,450.003,404.003,440.003,440.00256,639
2026-05-273,338.003,444.003,338.003,444.003,444.00708,339
2026-05-263,372.003,404.003,350.003,356.003,356.00189,661
2026-05-223,380.003,401.873,312.003,356.003,356.00147,154
2026-05-213,280.003,332.003,280.003,310.003,310.00244,864
2026-05-203,228.003,322.003,200.003,294.003,294.00218,582
2026-05-193,280.003,320.003,256.003,260.003,260.00220,600
2026-05-183,228.003,268.003,174.003,268.003,268.00257,626
2026-05-153,258.003,258.003,216.003,244.003,244.00481,683
2026-05-143,272.003,296.003,244.003,284.003,284.00387,109
2026-05-133,272.003,276.003,216.003,258.003,258.00453,865
2026-05-123,318.003,318.003,246.003,264.003,264.00384,824
2026-05-113,316.003,330.003,272.003,330.003,330.00382,849
2026-05-083,350.003,404.003,326.003,338.003,338.00381,102
2026-05-073,368.003,384.003,338.003,370.003,370.00310,437
2026-05-063,302.003,416.003,285.683,360.003,360.00361,159
2026-05-053,260.003,271.793,218.003,246.003,246.00234,915
← NewerPage 2 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.