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%WTI99.34▲ 2.25%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-013,206.003,274.003,186.003,260.003,260.00179,831
2026-04-303,110.003,206.003,100.003,206.003,206.00534,491
2026-04-293,230.003,236.003,120.003,120.003,120.00392,501
2026-04-283,204.003,260.003,198.003,236.003,236.00419,612
2026-04-273,304.003,334.003,256.003,274.003,274.00304,343
2026-04-243,284.003,328.003,260.003,296.003,296.00462,509
2026-04-233,352.003,388.003,328.003,364.003,364.00817,418
2026-04-223,446.003,446.003,376.003,390.003,390.00346,257
2026-04-213,470.003,484.003,420.003,420.003,420.00427,938
2026-04-203,536.003,550.003,484.003,494.003,494.00283,696
2026-04-173,422.003,576.003,386.003,576.003,576.00719,687
2026-04-163,358.003,468.003,358.003,426.003,426.00566,846
2026-04-153,422.003,452.003,370.003,382.003,382.00522,234
2026-04-143,408.003,456.003,366.003,390.003,390.00516,337
2026-04-133,430.003,460.003,406.003,452.003,452.00367,645
2026-04-103,428.003,530.003,428.003,448.003,448.00343,041
2026-04-093,410.003,472.003,368.003,450.003,450.001,024,448
2026-04-083,350.003,472.003,334.773,424.003,424.00533,792
2026-04-073,152.003,262.003,130.003,210.003,210.00523,173
2026-04-023,080.003,184.003,046.003,168.003,168.00956,864
2026-04-013,298.003,324.002,796.003,104.003,104.002,454,036
2026-03-313,490.003,512.003,428.003,436.003,436.00199,756
2026-03-303,432.003,476.003,394.003,476.003,476.00229,821
2026-03-273,520.003,534.003,402.003,430.003,430.00246,650
2026-03-263,450.003,488.003,436.003,448.003,448.00223,296
2026-03-253,464.003,520.003,448.003,490.003,490.00244,616
2026-03-243,490.003,496.003,410.003,424.003,424.00372,485
2026-03-233,428.003,550.003,370.003,484.003,484.00748,527
2026-03-203,586.003,606.003,476.403,498.003,498.00548,169
2026-03-193,662.003,676.003,548.003,548.003,548.00280,705
2026-03-183,696.003,734.003,668.003,710.003,710.00245,397
2026-03-173,686.003,718.003,638.003,668.003,668.00385,164
2026-03-163,698.003,714.003,652.003,678.003,678.00213,558
2026-03-133,742.003,744.003,596.003,700.003,700.00355,839
2026-03-123,868.003,892.003,756.003,756.003,756.00276,212
2026-03-113,912.003,928.003,842.003,892.003,892.00297,499
2026-03-103,960.004,012.003,900.003,910.003,910.00384,268
2026-03-093,820.003,876.003,796.003,876.003,876.00462,009
2026-03-064,008.004,056.003,893.003,898.003,898.00413,448
2026-03-054,104.004,124.004,006.004,020.004,020.00361,040
2026-03-044,116.004,130.004,078.004,120.004,120.00382,244
2026-03-034,242.004,262.004,120.004,120.004,120.00546,867
2026-03-024,308.004,310.004,220.004,274.004,274.00282,374
2026-02-274,378.004,384.004,308.004,324.004,324.00267,325
2026-02-264,326.004,388.004,326.004,350.004,350.00130,335
2026-02-254,388.004,390.004,310.004,326.004,326.00734,970
2026-02-244,348.004,390.004,298.004,360.004,360.00278,755
2026-02-234,334.004,366.004,310.004,324.004,324.00185,084
2026-02-204,272.004,362.004,272.004,354.004,354.00219,522
2026-02-194,322.004,346.004,276.004,276.004,276.00113,169
2026-02-184,316.004,362.004,288.004,326.004,326.00271,630
2026-02-174,324.004,374.004,316.004,316.004,316.00172,841
2026-02-164,428.004,435.704,302.004,302.004,302.00154,186
2026-02-134,368.004,434.004,336.004,434.004,434.00255,270
2026-02-124,350.004,442.004,324.004,384.004,384.00525,002
2026-02-114,266.004,363.204,188.004,318.004,318.00485,096
2026-02-104,136.004,272.004,120.004,272.004,272.00191,773
2026-02-094,180.004,212.004,066.004,112.004,112.00666,615
2026-02-064,182.004,198.004,158.004,176.004,176.00379,440
2026-02-054,318.004,318.004,148.004,212.004,212.00239,367
← NewerPage 3 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.