The Berkeley Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,436.00 | 3,448.00 | 3,380.00 | 3,446.00 | 3,446.00 | 170,954 |
| 2026-10-20 | 3,332.00 | 3,438.00 | 3,292.00 | 3,438.00 | 3,438.00 | 222,292 |
| 2026-10-19 | 3,302.00 | 3,384.00 | 3,302.00 | 3,326.00 | 3,326.00 | 138,160 |
| 2026-10-16 | 3,364.00 | 3,364.00 | 3,296.00 | 3,342.00 | 3,342.00 | 135,977 |
| 2026-10-15 | 3,284.00 | 3,328.00 | 3,254.00 | 3,328.00 | 3,328.00 | 178,172 |
| 2026-10-14 | 3,194.00 | 3,266.00 | 3,140.00 | 3,236.00 | 3,236.00 | 208,479 |
| 2026-10-13 | 3,114.00 | 3,270.00 | 3,114.00 | 3,184.00 | 3,184.00 | 130,661 |
| 2026-10-12 | 3,184.00 | 3,210.00 | 3,166.00 | 3,210.00 | 3,210.00 | 117,790 |
| 2026-10-09 | 3,166.00 | 3,238.00 | 3,162.00 | 3,170.00 | 3,170.00 | 404,211 |
| 2026-10-08 | 3,182.00 | 3,224.00 | 3,152.00 | 3,176.00 | 3,176.00 | 370,659 |
| 2026-10-07 | 3,226.00 | 3,270.00 | 3,184.00 | 3,192.00 | 3,192.00 | 456,360 |
| 2026-10-06 | 3,210.00 | 3,248.00 | 3,194.00 | 3,244.00 | 3,244.00 | 566,470 |
| 2026-10-05 | 3,332.00 | 3,332.00 | 3,162.00 | 3,182.00 | 3,182.00 | 249,202 |
| 2026-10-02 | 3,266.00 | 3,266.00 | 3,186.00 | 3,248.00 | 3,248.00 | 388,729 |
| 2026-10-01 | 3,258.00 | 3,290.00 | 3,184.00 | 3,190.00 | 3,190.00 | 694,920 |
| 2026-09-30 | 3,390.00 | 3,420.00 | 3,334.00 | 3,348.00 | 3,348.00 | 841,831 |
| 2026-09-29 | 3,388.00 | 3,404.00 | 3,282.00 | 3,356.00 | 3,356.00 | 998,417 |
| 2026-09-28 | 3,528.00 | 3,616.00 | 3,300.00 | 3,364.00 | 3,364.00 | 1,697,400 |
| 2026-09-25 | 3,270.00 | 3,380.00 | 3,270.00 | 3,370.00 | 3,370.00 | 137,531 |
| 2026-09-24 | 3,326.00 | 3,376.00 | 3,306.00 | 3,330.00 | 3,330.00 | 192,266 |
| 2026-09-23 | 3,404.00 | 3,416.00 | 3,346.00 | 3,356.00 | 3,356.00 | 210,546 |
| 2026-09-22 | 3,406.00 | 3,406.00 | 3,322.00 | 3,388.00 | 3,388.00 | 287,336 |
| 2026-09-21 | 3,306.00 | 3,332.00 | 3,276.00 | 3,332.00 | 3,332.00 | 160,693 |
Page 1 of 1 · 23 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.