See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-054,318.004,318.004,148.004,212.004,212.00239,367
2026-02-044,308.004,400.874,228.004,318.004,318.00353,393
2026-02-034,138.004,192.004,102.004,164.004,164.00175,701
2026-02-024,132.004,182.004,101.784,158.004,158.00179,640
2026-01-304,102.004,158.004,102.004,120.004,120.00377,891
2026-01-294,126.004,158.004,102.004,110.004,110.00406,530
2026-01-284,066.004,134.004,048.004,134.004,134.00164,559
2026-01-274,042.004,080.004,024.004,074.004,074.00237,101
2026-01-264,022.004,042.004,016.004,038.004,038.00207,694
2026-01-234,026.004,036.003,978.004,016.004,016.00213,175
2026-01-224,026.004,044.003,904.004,032.004,032.00271,471
2026-01-213,958.004,015.153,916.004,004.004,004.00183,843
2026-01-203,954.003,956.003,900.003,944.003,944.00282,858
2026-01-193,968.003,982.003,932.003,962.003,962.00145,997
2026-01-163,922.003,980.003,906.003,980.003,980.00297,746
2026-01-153,864.003,950.003,818.003,928.003,928.00277,568
2026-01-143,992.004,006.003,848.003,874.003,874.00343,677
2026-01-134,052.004,078.003,958.003,982.003,982.00226,383
2026-01-124,040.004,060.444,002.004,044.004,044.00160,615
2026-01-094,006.004,028.003,964.004,022.004,022.00118,087
2026-01-084,032.004,056.003,948.004,022.004,022.00384,134
2026-01-073,922.004,014.003,900.004,006.004,006.00423,309
2026-01-063,990.004,002.003,902.003,902.003,902.00281,423
2026-01-053,962.004,018.003,904.003,980.003,980.00265,860
2026-01-023,900.003,948.003,873.803,932.003,932.00279,094
2025-12-313,924.003,934.003,904.003,904.003,904.0037,401
2025-12-303,918.003,944.003,888.003,924.003,924.00111,375
2025-12-293,870.003,948.003,866.003,900.003,900.00149,095
2025-12-243,882.003,906.003,870.003,890.003,890.0029,277
2025-12-233,896.003,902.003,872.003,882.003,882.00427,810
2025-12-223,854.003,882.003,844.003,882.003,882.00188,552
2025-12-193,932.003,932.003,862.003,884.003,884.00877,401
2025-12-183,854.003,966.003,828.003,954.003,954.00357,520
2025-12-173,816.003,936.003,816.003,924.003,924.00839,325
2025-12-163,804.003,840.003,784.003,830.003,830.00379,269
2025-12-153,794.003,814.003,744.003,798.003,798.00295,794
2025-12-123,790.003,836.003,774.003,774.003,774.00428,175
2025-12-113,742.003,796.003,658.003,790.003,790.00453,156
2025-12-103,644.003,710.003,556.003,696.003,696.00359,544
2025-12-093,628.003,642.003,570.003,580.003,580.00401,701
2025-12-083,708.003,712.003,606.003,616.003,616.00227,848
2025-12-053,724.003,768.003,714.003,714.003,714.00233,457
2025-12-043,698.003,734.003,682.003,728.003,728.00402,917
2025-12-033,654.003,686.003,638.003,678.003,678.00435,591
2025-12-023,656.003,712.003,577.803,590.003,590.00358,704
2025-12-013,746.003,756.003,698.933,710.003,710.00247,914
2025-11-283,810.003,810.003,744.003,756.003,756.00122,486
2025-11-273,750.003,786.003,732.003,786.003,786.00201,812
2025-11-263,834.003,886.003,660.003,726.003,726.00688,842
2025-11-253,784.003,840.403,736.003,840.003,840.00204,839
2025-11-243,752.003,838.003,752.003,778.003,778.00379,066
2025-11-213,692.003,840.003,690.003,796.003,796.00312,270
2025-11-203,786.003,788.003,714.003,716.003,716.00181,245
2025-11-193,844.003,850.003,764.003,770.003,770.00355,903
2025-11-183,818.003,858.003,814.003,846.003,846.00337,384
2025-11-173,938.003,964.003,874.003,874.003,874.00200,863
2025-11-143,892.003,998.003,782.003,962.003,962.00503,934
2025-11-133,974.004,086.003,964.003,964.003,964.00366,320
2025-11-124,096.004,096.003,992.003,994.003,994.00209,187
2025-11-114,000.004,108.003,978.004,108.004,108.00230,336
← NewerPage 4 of 22 · 1,268 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.