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%WTI99.20▲ 2.11%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-103,918.003,992.003,918.003,972.003,972.00294,679
2025-11-073,964.003,966.003,900.003,916.003,916.00103,365
2025-11-063,984.004,006.003,938.003,952.003,952.00133,113
2025-11-053,994.004,008.003,960.003,970.003,970.00305,927
2025-11-043,980.004,024.003,942.033,976.003,976.00273,446
2025-11-034,022.004,052.003,992.003,992.003,992.00200,860
2025-10-314,050.004,084.004,028.004,028.004,028.00191,379
2025-10-304,040.004,058.004,004.004,048.004,048.00247,216
2025-10-294,086.004,098.004,030.004,040.004,040.00254,222
2025-10-284,140.004,174.004,054.004,090.004,090.00157,092
2025-10-274,210.004,214.004,152.004,152.004,152.00274,459
2025-10-244,188.004,212.004,162.004,202.004,202.00190,633
2025-10-234,180.004,224.004,146.004,186.004,186.00301,621
2025-10-224,058.004,234.004,046.004,180.004,180.00714,061
2025-10-213,956.004,026.003,928.004,026.004,026.00170,973
2025-10-203,984.004,010.003,932.003,954.003,954.00143,577
2025-10-174,052.004,052.003,942.004,002.004,002.00246,584
2025-10-164,026.004,054.003,996.004,054.004,054.00288,067
2025-10-154,070.004,082.004,004.004,008.004,008.00279,250
2025-10-143,910.004,044.003,910.004,034.004,034.00403,874
2025-10-133,846.003,940.003,846.003,940.003,940.00127,713
2025-10-103,890.003,906.003,838.003,842.003,842.00265,640
2025-10-093,870.003,904.053,852.003,876.003,876.00163,062
2025-10-083,924.003,924.003,822.003,868.003,868.00216,346
2025-10-073,902.003,916.003,866.003,884.003,884.00135,334
2025-10-063,916.003,922.003,876.003,900.003,900.00152,162
2025-10-033,914.003,950.003,886.003,920.003,920.00219,058
2025-10-023,926.003,948.003,842.003,896.003,896.00424,241
2025-10-013,806.003,912.003,804.003,908.003,908.00256,027
2025-09-303,810.003,862.003,794.003,836.003,836.00377,129
2025-09-293,724.003,810.003,688.003,810.003,810.00523,586
2025-09-263,680.003,694.003,642.003,682.003,682.00160,697
2025-09-253,670.003,704.003,644.003,654.003,654.00284,108
2025-09-243,660.003,736.003,650.003,718.003,718.00263,150
2025-09-233,606.003,704.003,606.003,672.003,672.00605,415
2025-09-223,658.003,674.003,618.003,632.003,632.00147,809
2025-09-193,704.003,708.003,650.003,670.003,670.001,135,209
2025-09-183,738.003,738.003,688.003,694.003,694.00179,813
2025-09-173,682.003,720.003,660.003,704.003,704.00510,261
2025-09-163,660.003,660.003,608.003,650.003,650.00586,469
2025-09-153,670.003,680.003,614.003,624.003,624.00134,977
2025-09-123,648.003,650.003,614.003,642.003,642.00195,107
2025-09-113,596.003,642.003,560.003,640.003,640.00401,067
2025-09-103,598.003,630.003,596.003,602.003,602.00198,387
2025-09-093,728.003,728.003,606.003,614.003,614.00164,258
2025-09-083,700.003,714.203,662.003,682.003,682.00132,614
2025-09-053,572.003,690.003,572.003,690.003,690.00262,416
2025-09-043,580.003,592.003,540.003,582.003,582.00249,525
2025-09-033,528.003,559.003,488.003,542.003,542.00669,548
2025-09-023,590.003,596.003,496.003,524.003,524.00353,180
2025-09-013,622.003,628.003,580.003,604.003,604.00192,628
2025-08-293,638.003,642.003,600.003,600.003,600.00306,867
2025-08-283,684.003,694.003,624.003,630.003,630.00385,854
2025-08-273,730.003,730.003,658.003,680.003,680.00414,984
2025-08-263,800.003,802.003,686.003,686.003,686.00509,921
2025-08-223,710.003,804.003,700.003,792.003,792.00294,455
2025-08-213,748.003,752.003,688.003,712.003,712.00482,723
2025-08-203,664.003,766.003,648.843,740.003,740.00633,627
2025-08-193,700.003,780.003,686.003,728.003,728.00516,754
2025-08-183,796.003,810.003,650.003,712.003,712.00385,265
← NewerPage 5 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.