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%WTI100.79▲ 1.33%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-224,228.004,236.004,130.004,156.004,156.00271,648
2025-05-214,234.004,252.094,196.004,252.004,252.00241,714
2025-05-204,214.004,270.004,198.004,270.004,270.00161,305
2025-05-194,212.004,234.004,186.004,214.004,214.00425,347
2025-05-164,206.004,222.004,182.004,222.004,222.00171,013
2025-05-154,142.004,198.004,142.004,198.004,198.00777,247
2025-05-144,180.004,208.004,128.004,150.004,150.00432,803
2025-05-134,188.004,248.004,180.014,204.004,204.00241,590
2025-05-124,266.004,302.004,164.004,186.004,186.00240,588
2025-05-094,246.004,274.004,218.004,256.004,256.00217,730
2025-05-084,314.004,330.004,248.004,250.004,250.00301,186
2025-05-074,298.004,314.004,266.004,280.004,280.00424,404
2025-05-064,288.004,342.004,284.004,298.004,298.00357,974
2025-05-024,204.004,274.004,198.004,258.004,258.00281,195
2025-05-014,170.004,234.004,160.004,198.004,198.00131,705
2025-04-304,078.004,170.004,056.004,170.004,170.00416,857
2025-04-294,086.004,106.004,060.004,078.004,078.00396,211
2025-04-284,086.004,102.004,050.004,050.004,050.00340,284
2025-04-254,010.004,038.003,998.004,010.004,010.00233,361
2025-04-243,978.004,022.003,970.004,000.004,000.00301,634
2025-04-234,002.004,018.003,966.003,984.003,984.00339,240
2025-04-223,954.003,978.003,936.003,958.003,958.001,243,013
2025-04-173,878.003,942.003,862.003,938.003,938.00301,403
2025-04-163,864.003,902.003,852.003,898.003,898.00277,499
2025-04-153,794.003,872.003,788.003,864.003,864.00779,454
2025-04-143,760.003,800.703,748.003,792.003,792.00379,669
2025-04-113,776.003,792.003,686.003,722.003,722.00804,935
2025-04-103,676.003,786.003,654.003,762.003,762.00492,295
2025-04-093,608.003,648.003,580.003,604.003,604.00532,890
2025-04-083,576.003,710.003,530.003,658.003,658.00727,704
2025-04-073,534.003,750.003,484.003,566.003,566.00488,648
2025-04-043,674.003,728.003,582.003,620.003,620.00706,609
2025-04-033,528.003,666.003,514.003,666.003,666.00344,966
2025-04-023,590.003,620.003,524.003,554.003,554.00363,539
2025-04-013,594.003,658.003,572.003,624.003,624.00266,562
2025-03-313,592.003,596.003,556.003,584.003,584.001,230,309
2025-03-283,584.003,632.003,576.003,620.003,620.00224,412
2025-03-273,580.003,604.193,546.003,590.003,590.00286,105
2025-03-263,608.003,624.003,558.003,590.003,590.00439,555
2025-03-253,644.003,670.003,606.003,606.003,606.00678,458
2025-03-243,634.003,636.003,572.003,628.003,628.00351,017
2025-03-213,636.003,654.003,606.003,610.003,610.001,068,318
2025-03-203,680.003,736.003,654.003,672.003,672.00371,301
2025-03-193,682.003,694.003,652.003,674.003,674.00208,905
2025-03-183,638.003,722.003,624.003,676.003,676.001,160,879
2025-03-173,618.003,672.003,617.903,640.003,640.00181,407
2025-03-143,544.003,644.563,544.003,608.003,608.00455,848
2025-03-133,610.003,622.003,544.003,560.003,560.00331,139
2025-03-123,664.003,670.003,598.003,624.003,624.00353,737
2025-03-113,666.003,746.003,648.003,672.003,672.001,243,023
2025-03-103,650.003,680.003,628.003,628.003,628.00679,299
2025-03-073,590.003,642.003,566.003,628.003,628.00501,437
2025-03-063,572.003,606.003,508.003,596.003,596.00574,723
2025-03-053,586.003,644.003,562.003,596.003,563.001,034,263
2025-03-043,580.003,624.003,552.003,624.003,590.74443,419
2025-03-033,602.003,664.003,602.003,620.003,586.78559,645
2025-02-283,534.003,706.003,524.003,600.003,566.9611,909,580
2025-02-273,670.003,680.383,580.003,588.003,555.07665,222
2025-02-263,730.003,772.003,686.003,702.003,668.03622,934
2025-02-253,716.003,774.003,704.003,730.003,695.77472,259
← NewerPage 7 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.