The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3,260.00 | 3,271.79 | 3,218.00 | 3,246.00 | 3,246.00 | 234,915 |
| 2026-05-01 | 3,206.00 | 3,274.00 | 3,186.00 | 3,260.00 | 3,260.00 | 179,831 |
| 2026-04-30 | 3,110.00 | 3,206.00 | 3,100.00 | 3,206.00 | 3,206.00 | 534,491 |
| 2026-04-29 | 3,230.00 | 3,236.00 | 3,120.00 | 3,120.00 | 3,120.00 | 392,501 |
| 2026-04-28 | 3,204.00 | 3,260.00 | 3,198.00 | 3,236.00 | 3,236.00 | 419,612 |
| 2026-04-27 | 3,304.00 | 3,334.00 | 3,256.00 | 3,274.00 | 3,274.00 | 304,343 |
| 2026-04-24 | 3,284.00 | 3,328.00 | 3,260.00 | 3,296.00 | 3,296.00 | 462,509 |
| 2026-04-23 | 3,352.00 | 3,388.00 | 3,328.00 | 3,364.00 | 3,364.00 | 817,418 |
| 2026-04-22 | 3,446.00 | 3,446.00 | 3,376.00 | 3,390.00 | 3,390.00 | 346,257 |
← NewerPage 3 of 3 · 129 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.