Berkeley Group Holdings (The) (BKG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Berkeley Group Holdings (The)

Date Open High Low Close* Volume
18/04/2024 4,612.00p 4,620.00p 4,550.00p 4,620.00p 241444
17/04/2024 4,528.00p 4,594.00p 4,504.00p 4,554.00p 409123
16/04/2024 4,496.00p 4,558.00p 4,478.00p 4,540.00p 322353
15/04/2024 4,566.00p 4,614.00p 4,532.00p 4,566.00p 162137
12/04/2024 4,526.00p 4,634.00p 4,526.00p 4,562.00p 251528
11/04/2024 4,602.00p 4,608.00p 4,532.00p 4,564.00p 179080
10/04/2024 4,670.00p 4,710.00p 4,574.00p 4,604.00p 205324
09/04/2024 4,598.00p 4,630.00p 4,592.00p 4,596.00p 133757
08/04/2024 4,612.00p 4,644.00p 4,580.00p 4,620.00p 383251
05/04/2024 4,618.00p 4,639.54p 4,590.00p 4,620.00p 182751
04/04/2024 4,620.00p 4,686.00p 4,615.60p 4,680.00p 129901
03/04/2024 4,600.00p 4,646.00p 4,572.00p 4,626.00p 260618
02/04/2024 4,742.00p 4,774.00p 4,646.00p 4,650.00p 187189
28/03/2024 4,774.00p 4,787.90p 4,743.00p 4,758.00p 157779
27/03/2024 4,769.00p 4,792.00p 4,744.00p 4,762.00p 153106
26/03/2024 4,709.00p 4,761.00p 4,669.00p 4,761.00p 192826
25/03/2024 4,763.00p 4,767.50p 4,696.00p 4,727.00p 169346
22/03/2024 4,837.00p 4,837.00p 4,757.00p 4,773.00p 136532
21/03/2024 4,731.00p 4,792.00p 4,648.00p 4,786.00p 420668
20/03/2024 4,601.00p 4,602.00p 4,601.00p 4,617.00p 424287
19/03/2024 4,601.00p 4,611.50p 4,557.00p 4,602.00p 183164
18/03/2024 4,669.00p 4,704.00p 4,591.00p 4,613.00p 340200
15/03/2024 4,655.00p 4,722.00p 4,655.00p 4,689.00p 539953
14/03/2024 4,614.00p 4,680.00p 4,597.00p 4,677.00p 177406
13/03/2024 4,655.00p 4,664.00p 4,589.00p 4,605.00p 191206
12/03/2024 4,641.00p 4,644.09p 4,581.00p 4,631.00p 135353
11/03/2024 4,583.00p 4,651.00p 4,576.00p 4,607.00p 105149
08/03/2024 4,614.00p 4,636.00p 4,539.00p 4,610.00p 518169
07/03/2024 4,588.00p 4,618.00p 4,562.57p 4,598.00p 756263
06/03/2024 4,656.00p 4,704.00p 4,599.00p 4,609.00p 310558
05/03/2024 4,633.00p 4,659.00p 4,617.00p 4,651.00p 124670
04/03/2024 4,650.00p 4,672.00p 4,629.00p 4,670.00p 153916
01/03/2024 4,683.00p 4,714.00p 4,633.00p 4,670.00p 250782
29/02/2024 4,567.00p 4,648.00p 4,558.00p 4,643.00p 374369
28/02/2024 4,659.00p 4,659.00p 4,551.00p 4,552.00p 213498
27/02/2024 4,703.00p 4,703.00p 4,623.00p 4,647.00p 148777
26/02/2024 4,699.00p 4,716.00p 4,612.00p 4,683.00p 284374
23/02/2024 4,745.00p 4,768.00p 4,707.00p 4,714.00p 182954
22/02/2024 4,803.00p 4,828.00p 4,717.00p 4,748.00p 216465
21/02/2024 4,799.00p 4,821.00p 4,790.00p 4,802.00p 80810
20/02/2024 4,746.00p 4,791.00p 4,720.00p 4,791.00p 152522
19/02/2024 4,701.00p 4,753.00p 4,701.00p 4,748.00p 81352
16/02/2024 4,690.00p 4,734.00p 4,679.00p 4,720.00p 104009
15/02/2024 4,679.00p 4,692.50p 4,642.00p 4,668.00p 101415
14/02/2024 4,591.00p 4,667.00p 4,591.00p 4,632.00p 139658
13/02/2024 4,720.00p 4,743.00p 4,548.00p 4,577.00p 132401
12/02/2024 4,746.00p 4,749.00p 4,699.00p 4,740.00p 243608
09/02/2024 4,661.00p 4,726.00p 4,643.00p 4,726.00p 141561
08/02/2024 4,749.00p 4,786.00p 4,670.00p 4,670.00p 126363
07/02/2024 4,786.00p 4,852.00p 4,758.00p 4,761.00p 198446
06/02/2024 4,736.00p 4,797.00p 4,715.00p 4,780.00p 111812
05/02/2024 4,749.00p 4,779.00p 4,688.00p 4,710.00p 119884
02/02/2024 4,841.00p 4,851.50p 4,766.00p 4,766.00p 156052
01/02/2024 4,772.00p 4,831.00p 4,759.00p 4,784.00p 125854
31/01/2024 4,830.00p 4,845.00p 4,794.00p 4,801.00p 237887
30/01/2024 4,862.00p 4,866.00p 4,767.00p 4,817.00p 244067
29/01/2024 4,858.00p 4,858.00p 4,786.00p 4,832.00p 414359
26/01/2024 4,810.00p 4,885.00p 4,777.00p 4,865.00p 142592
25/01/2024 4,762.00p 4,814.50p 4,748.50p 4,805.00p 150713
24/01/2024 4,806.00p 4,834.00p 4,745.00p 4,777.00p 520365
23/01/2024 4,896.00p 4,919.00p 4,785.00p 4,785.00p 319036
22/01/2024 4,816.00p 4,895.00p 4,796.00p 4,870.00p 242784
19/01/2024 4,742.00p 4,784.00p 4,739.00p 4,782.00p 236003
18/01/2024 4,678.00p 4,732.00p 4,664.00p 4,732.00p 141746
17/01/2024 4,684.00p 4,696.00p 4,635.00p 4,673.00p 170410
16/01/2024 4,767.00p 4,791.00p 4,738.00p 4,762.00p 330270
15/01/2024 4,757.00p 4,785.00p 4,744.00p 4,785.00p 172875
12/01/2024 4,786.00p 4,840.00p 4,758.00p 4,768.00p 168438
11/01/2024 4,910.00p 4,917.46p 4,747.00p 4,761.00p 196895
10/01/2024 4,803.00p 4,902.00p 4,798.00p 4,898.00p 169407
09/01/2024 4,816.00p 4,843.00p 4,786.00p 4,786.00p 145443
08/01/2024 4,704.00p 4,845.00p 4,704.00p 4,845.00p 314568
05/01/2024 4,730.00p 4,799.00p 4,703.00p 4,799.00p 220368
04/01/2024 4,651.00p 4,775.00p 4,651.00p 4,775.00p 219911
03/01/2024 4,682.00p 4,717.00p 4,661.04p 4,688.00p 175724
02/01/2024 4,711.00p 4,743.00p 4,660.00p 4,708.00p 142315
29/12/2023 4,768.00p 4,768.00p 4,688.00p 4,688.00p 104239
28/12/2023 4,766.00p 4,782.00p 4,703.00p 4,737.00p 120898
27/12/2023 4,788.00p 4,824.00p 4,714.00p 4,757.00p 129491
22/12/2023 4,756.00p 4,781.00p 4,739.00p 4,774.00p 46163
21/12/2023 4,789.00p 4,804.00p 4,735.00p 4,769.00p 167980
20/12/2023 4,872.00p 4,911.00p 4,759.00p 4,807.00p 290696
19/12/2023 4,705.00p 4,777.00p 4,680.00p 4,777.00p 213056
18/12/2023 4,777.00p 4,816.00p 4,681.00p 4,705.00p 197083
15/12/2023 4,809.00p 4,892.00p 4,809.00p 4,869.00p 446241
14/12/2023 4,820.00p 4,878.00p 4,681.00p 4,810.00p 620246
13/12/2023 4,725.00p 4,752.00p 4,699.00p 4,710.00p 170693
12/12/2023 4,737.00p 4,771.00p 4,711.00p 4,711.00p 454009
11/12/2023 4,749.00p 4,774.00p 4,668.00p 4,718.00p 285625
08/12/2023 4,950.00p 4,980.00p 4,727.00p 4,740.00p 391110
07/12/2023 4,876.00p 4,958.00p 4,835.00p 4,940.00p 204101
06/12/2023 4,817.00p 4,894.00p 4,779.00p 4,871.00p 211468
05/12/2023 4,718.00p 4,782.00p 4,718.00p 4,778.00p 167018
04/12/2023 4,696.00p 4,772.00p 4,659.00p 4,727.00p 325757
01/12/2023 4,661.00p 4,733.00p 4,661.00p 4,712.00p 166816
30/11/2023 4,645.00p 4,677.00p 4,618.00p 4,636.00p 471999
29/11/2023 4,591.00p 4,649.00p 4,577.00p 4,646.00p 141808
28/11/2023 4,571.00p 4,603.00p 4,557.00p 4,592.00p 227599
27/11/2023 4,567.00p 4,602.00p 4,559.00p 4,596.00p 129433
24/11/2023 4,560.00p 4,584.00p 4,546.00p 4,562.00p 125119
23/11/2023 4,569.00p 4,597.00p 4,558.00p 4,565.00p 83373
22/11/2023 4,573.00p 4,646.00p 4,548.00p 4,565.00p 173903
21/11/2023 4,542.00p 4,590.00p 4,515.00p 4,562.00p 137156
20/11/2023 4,533.00p 4,552.00p 4,505.52p 4,552.00p 133113
17/11/2023 4,453.00p 4,538.00p 4,453.00p 4,521.00p 187247
16/11/2023 4,480.00p 4,504.00p 4,442.00p 4,449.00p 120055
15/11/2023 4,452.00p 4,572.00p 4,447.00p 4,484.00p 537521
14/11/2023 4,310.00p 4,436.25p 4,277.00p 4,432.00p 140810
13/11/2023 4,263.00p 4,304.00p 4,250.00p 4,302.00p 368490
10/11/2023 4,284.00p 4,284.00p 4,190.00p 4,242.00p 146364
09/11/2023 4,227.00p 4,307.00p 4,227.00p 4,298.00p 229525
08/11/2023 4,240.00p 4,258.00p 4,213.00p 4,234.00p 214532
07/11/2023 4,186.00p 4,250.00p 4,178.00p 4,246.00p 274613
06/11/2023 4,238.00p 4,267.00p 4,182.00p 4,189.00p 158919
03/11/2023 4,199.00p 4,288.00p 4,186.00p 4,227.00p 132450
02/11/2023 4,124.00p 4,221.00p 4,124.00p 4,178.00p 303384
01/11/2023 4,063.00p 4,089.00p 4,000.00p 4,086.00p 265476
31/10/2023 4,019.00p 4,073.00p 4,015.00p 4,036.00p 317770
30/10/2023 4,018.00p 4,069.00p 3,985.00p 3,999.00p 400282
27/10/2023 4,019.00p 4,021.00p 3,967.00p 3,979.00p 220652
26/10/2023 3,960.00p 4,042.00p 3,942.00p 4,001.00p 333290
25/10/2023 3,988.00p 4,012.00p 3,948.00p 3,957.00p 248266
24/10/2023 3,997.00p 4,022.00p 3,966.00p 3,999.00p 132613
23/10/2023 3,960.00p 4,015.00p 3,903.00p 3,987.00p 184627
20/10/2023 3,946.00p 3,981.00p 3,923.00p 3,955.00p 299309
19/10/2023 3,978.00p 4,011.00p 3,925.00p 3,980.00p 201097
18/10/2023 4,102.00p 4,109.00p 3,980.00p 3,995.00p 123941
17/10/2023 4,016.00p 4,099.00p 4,001.00p 4,099.00p 184169
16/10/2023 4,078.00p 4,078.00p 3,985.00p 4,061.00p 156433
13/10/2023 4,103.00p 4,117.00p 4,007.00p 4,015.00p 149105
12/10/2023 4,181.00p 4,190.00p 4,122.00p 4,122.00p 178597
11/10/2023 4,103.00p 4,177.00p 4,084.00p 4,139.00p 703477
10/10/2023 4,104.00p 4,156.00p 4,104.00p 4,134.00p 475023
09/10/2023 4,103.00p 4,122.00p 4,066.00p 4,066.00p 221712
06/10/2023 4,044.00p 4,112.00p 4,030.00p 4,112.00p 194103
05/10/2023 3,980.00p 4,056.00p 3,980.00p 4,022.00p 172024
04/10/2023 3,942.00p 3,998.00p 3,930.00p 3,970.00p 516117
03/10/2023 3,994.00p 4,033.00p 3,965.00p 3,968.00p 199406
02/10/2023 4,103.00p 4,129.00p 3,986.00p 3,998.00p 366487
29/09/2023 4,109.00p 4,159.00p 4,089.00p 4,107.00p 206325
28/09/2023 4,121.00p 4,143.00p 4,039.00p 4,054.00p 296233
27/09/2023 4,150.00p 4,180.00p 4,123.00p 4,123.00p 200190
26/09/2023 4,153.00p 4,178.00p 4,117.00p 4,155.00p 407441
25/09/2023 4,165.00p 4,210.00p 4,136.00p 4,210.00p 145017
22/09/2023 4,174.00p 4,247.67p 4,161.00p 4,200.00p 214231
21/09/2023 4,171.00p 4,362.00p 4,163.00p 4,217.00p 704915
20/09/2023 4,156.00p 4,231.00p 4,150.37p 4,195.00p 208786
19/09/2023 4,107.00p 4,107.00p 4,053.00p 4,056.00p 225199
18/09/2023 4,202.00p 4,222.00p 4,081.00p 4,085.00p 278713
15/09/2023 4,189.00p 4,245.50p 4,178.00p 4,209.00p 590108
14/09/2023 4,114.00p 4,157.00p 4,075.00p 4,157.00p 276652
13/09/2023 4,029.00p 4,111.00p 3,994.00p 4,100.00p 514719
12/09/2023 4,018.00p 4,032.00p 3,971.00p 4,001.00p 265094
11/09/2023 3,955.00p 4,060.00p 3,955.00p 3,978.00p 1504689
08/09/2023 3,952.00p 3,988.00p 3,922.00p 3,972.00p 243900
07/09/2023 3,957.00p 3,998.00p 3,952.00p 3,972.00p 132727
06/09/2023 3,943.00p 4,011.00p 3,931.00p 3,984.00p 210169
05/09/2023 4,004.00p 4,027.00p 3,984.00p 4,009.00p 174037
04/09/2023 4,055.00p 4,084.50p 4,017.00p 4,020.00p 615977
01/09/2023 4,066.00p 4,091.00p 4,036.00p 4,046.00p 100002
31/08/2023 4,084.00p 4,123.00p 4,061.00p 4,061.00p 538524
30/08/2023 4,038.00p 4,098.00p 4,037.00p 4,098.00p 195907
29/08/2023 3,948.00p 4,040.00p 3,945.00p 4,040.00p 9177587
25/08/2023 3,902.00p 3,944.00p 3,889.00p 3,909.00p 791085
24/08/2023 3,940.00p 4,008.00p 3,912.00p 3,912.00p 709805
23/08/2023 3,929.00p 3,978.00p 3,917.00p 3,955.00p 661479
22/08/2023 3,832.00p 3,932.00p 3,832.00p 3,914.00p 215364
21/08/2023 3,967.00p 3,967.00p 3,857.00p 3,860.00p 207075
18/08/2023 4,036.00p 4,036.00p 3,957.00p 3,991.00p 162847
17/08/2023 4,072.00p 4,123.00p 4,042.00p 4,053.00p 150509
16/08/2023 4,209.00p 4,217.00p 4,158.00p 4,188.00p 140265
15/08/2023 4,268.00p 4,269.00p 4,171.00p 4,213.00p 246449
14/08/2023 4,241.00p 4,267.00p 4,217.00p 4,258.00p 129215
11/08/2023 4,286.00p 4,300.00p 4,253.00p 4,273.00p 127450
10/08/2023 4,283.00p 4,321.00p 4,266.00p 4,308.00p 268824
09/08/2023 4,295.00p 4,305.00p 4,247.00p 4,255.00p 194083
08/08/2023 4,266.00p 4,335.00p 4,265.00p 4,269.00p 290157
07/08/2023 4,206.00p 4,311.00p 4,206.00p 4,288.00p 122573
04/08/2023 4,255.00p 4,324.00p 4,255.00p 4,311.00p 124322
03/08/2023 4,274.00p 4,319.00p 4,237.00p 4,300.00p 144816
02/08/2023 4,293.00p 4,347.00p 4,254.00p 4,294.00p 155627
01/08/2023 4,326.00p 4,366.00p 4,312.00p 4,334.00p 119601
31/07/2023 4,327.00p 4,385.00p 4,327.00p 4,346.00p 205494
28/07/2023 4,375.00p 4,378.00p 4,343.00p 4,366.00p 84342
27/07/2023 4,372.00p 4,426.00p 4,348.51p 4,386.00p 182411
26/07/2023 4,316.00p 4,350.00p 4,281.40p 4,350.00p 196529
25/07/2023 4,291.00p 4,342.00p 4,286.00p 4,342.00p 208254
24/07/2023 4,323.00p 4,378.00p 4,303.00p 4,309.00p 351666
21/07/2023 4,325.00p 4,338.00p 4,290.00p 4,338.00p 221526
20/07/2023 4,291.00p 4,403.50p 4,291.00p 4,315.00p 333376
19/07/2023 4,232.00p 4,334.00p 4,201.50p 4,300.00p 432110
18/07/2023 4,028.00p 4,112.00p 4,007.00p 4,089.00p 175028
17/07/2023 3,955.00p 4,034.00p 3,955.00p 4,018.00p 176923
14/07/2023 3,947.00p 4,046.00p 3,947.00p 4,022.00p 109007
13/07/2023 4,055.00p 4,055.00p 3,935.00p 3,998.00p 171218
12/07/2023 3,922.00p 4,055.00p 3,919.00p 4,039.00p 383550
11/07/2023 3,880.00p 3,925.00p 3,866.00p 3,925.00p 351706
10/07/2023 3,853.00p 3,886.00p 3,846.00p 3,871.00p 115669
07/07/2023 3,820.00p 3,882.00p 3,801.00p 3,872.00p 258262
06/07/2023 3,943.00p 3,943.00p 3,829.00p 3,835.00p 877443

*Close Price adjusted for both dividends and splits