See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← BKG.LSE stock page

The Berkeley Group Holdings plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,436.003,448.003,380.003,446.003,446.00170,954
2026-10-203,332.003,438.003,292.003,438.003,438.00222,292
2026-10-193,302.003,384.003,302.003,326.003,326.00138,160
2026-10-163,364.003,364.003,296.003,342.003,342.00135,977
2026-10-153,284.003,328.003,254.003,328.003,328.00178,172
2026-10-143,194.003,266.003,140.003,236.003,236.00208,479
2026-10-133,114.003,270.003,114.003,184.003,184.00130,661
2026-10-123,184.003,210.003,166.003,210.003,210.00117,790
2026-10-093,166.003,238.003,162.003,170.003,170.00404,211
2026-10-083,182.003,224.003,152.003,176.003,176.00370,659
2026-10-073,226.003,270.003,184.003,192.003,192.00456,360
2026-10-063,210.003,248.003,194.003,244.003,244.00566,470
2026-10-053,332.003,332.003,162.003,182.003,182.00249,202
2026-10-023,266.003,266.003,186.003,248.003,248.00388,729
2026-10-013,258.003,290.003,184.003,190.003,190.00694,920
2026-09-303,390.003,420.003,334.003,348.003,348.00841,831
2026-09-293,388.003,404.003,282.003,356.003,356.00998,417
2026-09-283,528.003,616.003,300.003,364.003,364.001,697,400
2026-09-253,270.003,380.003,270.003,370.003,370.00137,531
2026-09-243,326.003,376.003,306.003,330.003,330.00192,266
2026-09-233,404.003,416.003,346.003,356.003,356.00210,546
2026-09-223,406.003,406.003,322.003,388.003,388.00287,336
2026-09-213,306.003,332.003,276.003,332.003,332.00160,693
2026-09-183,394.003,394.003,287.673,288.003,288.001,437,970
2026-09-173,328.003,382.003,312.003,360.003,360.00304,105
2026-09-163,226.003,380.003,226.003,366.003,366.00189,840
2026-09-153,222.003,292.003,206.003,252.003,252.00146,335
2026-09-143,286.003,293.003,206.003,222.003,222.00148,331
2026-09-113,220.003,314.003,220.003,284.003,284.00186,698
2026-09-103,332.003,360.003,294.003,294.003,294.00236,031
2026-09-093,404.003,408.003,340.003,356.003,356.0081,801
2026-09-083,346.003,458.343,346.003,418.003,418.00120,769
2026-09-073,454.003,462.003,430.003,444.003,444.00147,756
2026-09-043,340.003,473.003,340.003,456.003,456.00216,311
2026-09-033,460.003,460.003,358.003,440.003,440.00127,543
2026-09-023,506.003,506.003,408.003,420.003,420.00134,150
2026-09-013,518.003,572.003,428.003,472.003,472.00254,929
2026-08-283,550.003,588.003,510.003,570.003,570.00297,462
2026-08-273,610.003,622.003,538.003,542.003,542.00206,357
2026-08-263,544.003,648.003,544.003,610.003,610.00158,591
2026-08-253,618.003,650.003,572.003,610.003,610.00103,676
2026-08-243,498.003,572.003,498.003,566.003,566.00118,387
2026-08-213,550.003,562.003,524.003,554.003,554.0099,308
2026-08-203,534.003,550.003,518.003,524.003,524.00143,090
2026-08-193,520.003,542.003,472.003,534.003,534.00148,673
2026-08-183,558.003,568.003,518.003,522.003,522.00165,905
2026-08-173,518.003,604.003,518.003,558.003,558.00469,035
2026-08-143,672.003,672.003,604.003,622.003,622.00122,691
2026-08-133,644.003,670.003,540.003,646.003,646.00117,656
2026-08-123,532.003,638.003,532.003,548.003,548.00147,050
2026-08-113,450.003,568.003,450.003,556.003,556.00140,479
2026-08-103,700.003,700.003,534.003,534.003,534.00289,481
2026-08-073,492.003,654.003,492.003,626.003,626.00133,587
2026-08-063,584.003,626.003,548.003,592.003,592.00190,783
2026-08-053,636.003,658.003,564.003,584.003,584.00212,167
2026-08-043,472.003,642.003,472.003,630.003,630.00245,432
2026-08-033,492.003,614.003,492.003,576.003,576.00301,639
2026-07-313,476.003,532.003,466.003,500.003,500.00277,616
2026-07-303,404.003,536.003,404.003,528.003,528.00204,830
2026-07-293,510.003,510.003,448.003,470.003,470.00173,973
Page 1 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.