The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3,918.00 | 3,992.00 | 3,918.00 | 3,972.00 | 3,972.00 | 294,679 |
| 2025-11-07 | 3,964.00 | 3,966.00 | 3,900.00 | 3,916.00 | 3,916.00 | 103,365 |
| 2025-11-06 | 3,984.00 | 4,006.00 | 3,938.00 | 3,952.00 | 3,952.00 | 133,113 |
| 2025-11-05 | 3,994.00 | 4,008.00 | 3,960.00 | 3,970.00 | 3,970.00 | 305,927 |
| 2025-11-04 | 3,980.00 | 4,024.00 | 3,942.03 | 3,976.00 | 3,976.00 | 273,446 |
| 2025-11-03 | 4,022.00 | 4,052.00 | 3,992.00 | 3,992.00 | 3,992.00 | 200,860 |
| 2025-10-31 | 4,050.00 | 4,084.00 | 4,028.00 | 4,028.00 | 4,028.00 | 191,379 |
| 2025-10-30 | 4,040.00 | 4,058.00 | 4,004.00 | 4,048.00 | 4,048.00 | 247,216 |
| 2025-10-29 | 4,086.00 | 4,098.00 | 4,030.00 | 4,040.00 | 4,040.00 | 254,222 |
| 2025-10-28 | 4,140.00 | 4,174.00 | 4,054.00 | 4,090.00 | 4,090.00 | 157,092 |
| 2025-10-27 | 4,210.00 | 4,214.00 | 4,152.00 | 4,152.00 | 4,152.00 | 274,459 |
| 2025-10-24 | 4,188.00 | 4,212.00 | 4,162.00 | 4,202.00 | 4,202.00 | 190,633 |
| 2025-10-23 | 4,180.00 | 4,224.00 | 4,146.00 | 4,186.00 | 4,186.00 | 301,621 |
| 2025-10-22 | 4,058.00 | 4,234.00 | 4,046.00 | 4,180.00 | 4,180.00 | 714,061 |
← NewerPage 5 of 5 · 254 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.