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
26/07/2023 4,495.83p 4,531.25p 4,459.79p 4,531.25p 188668
25/07/2023 4,469.79p 4,522.92p 4,464.58p 4,522.92p 199924
24/07/2023 4,503.13p 4,560.42p 4,482.29p 4,488.54p 337599
21/07/2023 4,505.21p 4,518.75p 4,468.75p 4,518.75p 212665
20/07/2023 4,469.79p 4,586.98p 4,469.79p 4,494.79p 320041
19/07/2023 4,408.33p 4,514.58p 4,376.56p 4,479.17p 414826
18/07/2023 4,195.83p 4,283.33p 4,173.96p 4,259.38p 168027
17/07/2023 4,119.79p 4,202.08p 4,119.79p 4,185.42p 169846
14/07/2023 4,111.46p 4,214.58p 4,111.46p 4,189.58p 104647
13/07/2023 4,223.96p 4,223.96p 4,098.96p 4,164.58p 164369
12/07/2023 4,085.42p 4,223.96p 4,082.29p 4,207.29p 368208
11/07/2023 4,041.67p 4,088.54p 4,027.08p 4,088.54p 337638
10/07/2023 4,013.54p 4,047.92p 4,006.25p 4,032.29p 111042
07/07/2023 3,979.17p 4,043.75p 3,959.38p 4,033.33p 247932
06/07/2023 4,107.29p 4,107.29p 3,988.54p 3,994.79p 842345
05/07/2023 4,140.63p 4,140.63p 4,094.79p 4,117.71p 256683
04/07/2023 4,112.50p 4,157.29p 4,066.67p 4,151.04p 272800
03/07/2023 4,104.17p 4,132.29p 4,086.46p 4,114.58p 250033
30/06/2023 4,053.13p 4,118.75p 4,044.79p 4,086.46p 418393
29/06/2023 4,058.33p 4,058.33p 3,991.67p 4,030.21p 314316
28/06/2023 4,028.12p 4,081.25p 4,006.25p 4,059.38p 544268
27/06/2023 4,034.38p 4,045.83p 3,994.79p 4,023.96p 412605
26/06/2023 3,936.46p 4,025.00p 3,909.38p 4,007.29p 642047
23/06/2023 3,845.83p 3,960.42p 3,785.42p 3,930.21p 475264
22/06/2023 3,965.63p 4,106.25p 3,948.96p 4,033.33p 485106
21/06/2023 3,967.71p 4,120.83p 3,922.92p 4,011.46p 399446
20/06/2023 4,059.38p 4,108.33p 4,052.08p 4,075.00p 432070
19/06/2023 4,067.71p 4,090.63p 4,043.75p 4,076.04p 281504
16/06/2023 4,090.63p 4,138.54p 4,045.83p 4,098.96p 583620
15/06/2023 4,129.17p 4,135.42p 4,056.25p 4,096.88p 503924
14/06/2023 4,075.00p 4,111.46p 4,071.62p 4,106.25p 131181
13/06/2023 4,166.67p 4,177.08p 4,051.04p 4,092.71p 217934
12/06/2023 4,198.96p 4,198.96p 4,137.50p 4,157.29p 149456
09/06/2023 4,166.67p 4,189.58p 4,114.58p 4,142.71p 151188
08/06/2023 4,166.67p 4,179.17p 4,125.00p 4,156.25p 144164
07/06/2023 4,188.54p 4,229.17p 4,141.67p 4,165.63p 309876
06/06/2023 4,184.37p 4,206.25p 4,148.96p 4,206.25p 176044
05/06/2023 4,222.92p 4,253.13p 4,188.54p 4,203.13p 117067
02/06/2023 4,177.08p 4,236.46p 4,167.71p 4,212.50p 205050
01/06/2023 4,088.54p 4,154.17p 4,075.00p 4,153.13p 133168
31/05/2023 4,137.50p 4,142.71p 4,064.58p 4,089.58p 842972
30/05/2023 4,140.63p 4,183.33p 4,131.25p 4,148.96p 245661
26/05/2023 4,180.21p 4,180.21p 4,113.54p 4,140.63p 345968
25/05/2023 4,182.29p 4,208.33p 4,166.15p 4,168.75p 216212
24/05/2023 4,354.17p 4,368.30p 4,163.54p 4,192.71p 244166
23/05/2023 4,398.96p 4,423.96p 4,356.25p 4,380.21p 210971
22/05/2023 4,416.67p 4,441.67p 4,397.10p 4,411.46p 255814
19/05/2023 4,490.63p 4,503.13p 4,410.42p 4,410.42p 665020
18/05/2023 4,510.42p 4,555.21p 4,510.42p 4,518.75p 187766
17/05/2023 4,532.29p 4,537.50p 4,470.83p 4,479.17p 179264
16/05/2023 4,519.79p 4,575.00p 4,514.22p 4,546.88p 169189
15/05/2023 4,548.96p 4,566.67p 4,483.33p 4,514.58p 229248
12/05/2023 4,534.38p 4,576.04p 4,523.96p 4,534.38p 262736
11/05/2023 4,625.00p 4,639.58p 4,501.04p 4,509.38p 279173
10/05/2023 4,555.21p 4,619.79p 4,540.63p 4,619.79p 268953
09/05/2023 4,622.92p 4,622.92p 4,500.00p 4,550.00p 254061
05/05/2023 4,622.92p 4,652.08p 4,605.21p 4,652.08p 127358
04/05/2023 4,612.50p 4,652.08p 4,585.42p 4,602.08p 279073
03/05/2023 4,700.00p 4,705.21p 4,637.50p 4,640.63p 136583
02/05/2023 4,645.83p 4,738.54p 4,645.83p 4,691.67p 312678
28/04/2023 4,569.79p 4,655.21p 4,565.63p 4,632.29p 213686
27/04/2023 4,566.67p 4,606.25p 4,541.67p 4,573.96p 214288
26/04/2023 4,538.54p 4,586.46p 4,522.92p 4,579.17p 224678
25/04/2023 4,508.33p 4,545.83p 4,485.42p 4,533.33p 161418
24/04/2023 4,512.50p 4,551.04p 4,505.21p 4,523.96p 138058
21/04/2023 4,491.67p 4,528.13p 4,478.13p 4,515.63p 132568
20/04/2023 4,520.83p 4,536.46p 4,476.04p 4,496.87p 256525
19/04/2023 4,543.75p 4,554.17p 4,500.53p 4,519.79p 176575
18/04/2023 4,540.63p 4,553.13p 4,483.33p 4,545.83p 153801
17/04/2023 4,552.08p 4,562.50p 4,518.75p 4,528.13p 96285
14/04/2023 4,485.42p 4,533.33p 4,466.66p 4,533.33p 289795
13/04/2023 4,397.92p 4,479.17p 4,397.92p 4,459.38p 278891
12/04/2023 4,404.17p 4,406.25p 4,355.21p 4,372.92p 143362
11/04/2023 4,313.54p 4,398.96p 4,310.05p 4,362.50p 136489
06/04/2023 4,226.04p 4,321.88p 4,226.04p 4,318.75p 105281
05/04/2023 4,322.92p 4,325.00p 4,246.88p 4,250.00p 296084
04/04/2023 4,371.88p 4,380.21p 4,322.92p 4,322.92p 235150
03/04/2023 4,344.79p 4,386.46p 4,338.54p 4,348.96p 299146
31/03/2023 4,394.79p 4,417.71p 4,359.38p 4,371.88p 205617
30/03/2023 4,342.71p 4,403.13p 4,339.58p 4,394.79p 153847
29/03/2023 4,236.46p 4,335.42p 4,233.33p 4,319.79p 241854
28/03/2023 4,260.42p 4,260.42p 4,198.96p 4,252.08p 211229
27/03/2023 4,184.37p 4,260.42p 4,184.37p 4,236.46p 304786
24/03/2023 4,175.00p 4,206.25p 4,140.63p 4,187.50p 307039
23/03/2023 4,218.75p 4,247.92p 4,198.96p 4,202.08p 132228
22/03/2023 4,262.50p 4,262.50p 4,206.25p 4,229.17p 368625
21/03/2023 4,195.83p 4,258.33p 4,195.83p 4,239.58p 440523
20/03/2023 4,128.13p 4,195.83p 4,079.17p 4,182.29p 195649
17/03/2023 4,202.08p 4,232.29p 4,126.04p 4,156.25p 621392
16/03/2023 4,117.71p 4,220.83p 4,097.92p 4,213.54p 501592
15/03/2023 4,222.92p 4,231.25p 4,096.88p 4,100.00p 329292
14/03/2023 4,202.08p 4,230.21p 4,143.75p 4,218.75p 333685
13/03/2023 4,166.67p 4,229.17p 4,112.50p 4,187.50p 297628
10/03/2023 4,250.00p 4,284.38p 4,152.08p 4,207.29p 188699
09/03/2023 4,240.63p 4,261.46p 4,184.37p 4,204.17p 433498
08/03/2023 4,204.17p 4,256.25p 4,176.04p 4,246.88p 151183
07/03/2023 4,232.29p 4,254.17p 4,216.67p 4,220.83p 336314
06/03/2023 4,252.08p 4,252.08p 4,193.75p 4,227.08p 239370
03/03/2023 4,207.29p 4,251.04p 4,185.42p 4,230.21p 406358
02/03/2023 4,195.83p 4,248.96p 4,168.75p 4,194.79p 208169
01/03/2023 4,339.58p 4,348.96p 4,256.25p 4,281.25p 350346
28/02/2023 4,327.08p 4,370.83p 4,311.46p 4,370.83p 346272
27/02/2023 4,304.17p 4,362.50p 4,301.04p 4,343.75p 133846
24/02/2023 4,317.71p 4,348.96p 4,269.79p 4,283.33p 153895
23/02/2023 4,322.92p 4,346.88p 4,294.79p 4,306.25p 212192
22/02/2023 4,319.79p 4,336.46p 4,254.17p 4,320.83p 128816
21/02/2023 4,434.38p 4,434.38p 4,334.38p 4,335.42p 735269
20/02/2023 4,382.29p 4,422.33p 4,368.75p 4,411.46p 181066
17/02/2023 4,319.79p 4,378.13p 4,279.17p 4,363.54p 195454
16/02/2023 4,386.46p 4,407.29p 4,287.50p 4,346.88p 239328
15/02/2023 4,411.46p 4,472.92p 4,382.29p 4,430.21p 166018
14/02/2023 4,412.50p 4,455.21p 4,390.63p 4,397.92p 196236
13/02/2023 4,448.96p 4,459.38p 4,392.71p 4,392.71p 213315
10/02/2023 4,465.63p 4,493.75p 4,419.79p 4,470.83p 291664
09/02/2023 4,476.04p 4,536.46p 4,473.96p 4,487.50p 266332
08/02/2023 4,423.96p 4,559.38p 4,423.96p 4,479.17p 324124
07/02/2023 4,411.46p 4,462.50p 4,402.08p 4,453.13p 214345
06/02/2023 4,503.13p 4,529.17p 4,433.33p 4,443.75p 157207
03/02/2023 4,606.25p 4,606.25p 4,473.96p 4,544.79p 208843
02/02/2023 4,384.38p 4,627.08p 4,379.17p 4,627.08p 276454
01/02/2023 4,309.38p 4,401.04p 4,289.58p 4,379.17p 236567
31/01/2023 4,272.92p 4,323.96p 4,235.42p 4,317.71p 383508
30/01/2023 4,392.71p 4,392.71p 4,325.00p 4,355.21p 285527
27/01/2023 4,395.83p 4,425.98p 4,363.54p 4,416.67p 265362
26/01/2023 4,372.92p 4,385.42p 4,346.88p 4,385.42p 356434
25/01/2023 4,369.79p 4,381.25p 4,332.29p 4,348.96p 190426
24/01/2023 4,351.04p 4,395.83p 4,340.62p 4,365.63p 227338
23/01/2023 4,341.67p 4,371.88p 4,327.08p 4,337.50p 159945
20/01/2023 4,382.29p 4,393.75p 4,348.96p 4,348.96p 192920
19/01/2023 4,525.00p 4,535.42p 4,363.54p 4,363.54p 606662
18/01/2023 4,515.63p 4,572.92p 4,495.83p 4,543.75p 326078
17/01/2023 4,583.33p 4,601.04p 4,488.54p 4,517.71p 424559
16/01/2023 4,633.33p 4,692.71p 4,585.42p 4,642.71p 288079
13/01/2023 4,581.25p 4,633.33p 4,546.88p 4,633.33p 241937
12/01/2023 4,375.00p 4,553.13p 4,353.13p 4,553.13p 265068
11/01/2023 4,270.83p 4,353.13p 4,180.21p 4,353.13p 285886
10/01/2023 4,269.79p 4,280.21p 4,213.54p 4,266.67p 1125014
09/01/2023 4,256.25p 4,317.71p 4,244.79p 4,247.92p 247831
06/01/2023 4,219.79p 4,257.29p 4,173.96p 4,257.29p 148444
05/01/2023 4,137.50p 4,200.00p 4,123.43p 4,186.46p 145085
04/01/2023 4,075.00p 4,160.42p 4,065.63p 4,160.42p 281052
03/01/2023 3,955.21p 4,078.13p 3,955.21p 4,045.83p 233334
30/12/2022 4,002.08p 4,014.58p 3,930.21p 3,930.21p 93330
29/12/2022 3,993.75p 4,015.63p 3,963.54p 4,001.04p 94848
28/12/2022 4,004.17p 4,046.88p 4,004.17p 4,008.33p 153900
23/12/2022 3,983.33p 4,030.21p 3,971.89p 3,995.83p 66650
22/12/2022 4,012.50p 4,032.29p 3,986.46p 3,986.46p 259180
21/12/2022 3,906.25p 4,004.17p 3,903.14p 4,003.13p 185107
20/12/2022 3,861.46p 3,921.88p 3,847.92p 3,895.83p 254549
19/12/2022 3,967.71p 3,967.71p 3,893.75p 3,893.75p 248433
16/12/2022 4,037.50p 4,037.50p 3,921.88p 3,956.25p 1237653
15/12/2022 3,945.83p 4,054.17p 3,934.38p 4,028.12p 309405
14/12/2022 4,013.54p 4,013.54p 3,952.08p 3,972.92p 143273
13/12/2022 3,965.63p 4,069.79p 3,927.08p 3,985.42p 365504
12/12/2022 3,966.67p 3,973.96p 3,927.08p 3,958.33p 297685
09/12/2022 3,971.88p 4,001.04p 3,929.17p 3,968.75p 239030
08/12/2022 3,984.38p 3,990.46p 3,935.42p 3,956.25p 231851
07/12/2022 3,948.96p 4,001.04p 3,943.75p 3,978.13p 167964
06/12/2022 3,982.29p 4,010.42p 3,968.75p 3,968.75p 150222
05/12/2022 4,018.75p 4,025.00p 3,968.75p 3,981.25p 197480
02/12/2022 4,001.04p 4,063.54p 3,969.79p 4,009.38p 297373
01/12/2022 4,068.75p 4,078.13p 3,997.92p 4,007.29p 231784
30/11/2022 3,975.00p 4,013.54p 3,953.13p 3,969.79p 751188
29/11/2022 3,921.88p 3,975.00p 3,914.58p 3,940.63p 211504
28/11/2022 3,997.92p 4,001.04p 3,931.25p 3,931.25p 188104
25/11/2022 3,992.71p 4,005.21p 3,920.83p 4,004.17p 170801
24/11/2022 3,959.38p 4,023.96p 3,959.38p 3,989.58p 110647
23/11/2022 3,917.71p 3,953.13p 3,845.83p 3,948.96p 382334
22/11/2022 3,897.92p 3,928.13p 3,872.92p 3,890.63p 374762
21/11/2022 3,873.96p 3,931.25p 3,845.83p 3,892.71p 138586
18/11/2022 3,860.42p 3,903.13p 3,833.33p 3,883.33p 202740
17/11/2022 3,879.17p 3,883.33p 3,833.33p 3,850.00p 194623
16/11/2022 3,937.50p 3,937.50p 3,798.96p 3,854.17p 177890
15/11/2022 3,963.54p 3,985.42p 3,913.54p 3,934.38p 339278
14/11/2022 4,062.50p 4,062.50p 3,925.00p 3,959.38p 796936
11/11/2022 4,023.96p 4,040.63p 3,963.54p 4,000.00p 197109
10/11/2022 3,731.25p 3,988.54p 3,731.25p 3,985.42p 339508
09/11/2022 3,680.21p 3,782.29p 3,680.21p 3,771.88p 230316
08/11/2022 3,673.96p 3,715.62p 3,593.75p 3,695.83p 202349
07/11/2022 3,731.25p 3,779.17p 3,697.92p 3,729.17p 131360
04/11/2022 3,691.67p 3,747.92p 3,644.79p 3,733.33p 227390
03/11/2022 3,643.75p 3,677.08p 3,609.38p 3,677.08p 335317
02/11/2022 3,668.75p 3,702.08p 3,639.58p 3,679.17p 276516
01/11/2022 3,644.79p 3,722.92p 3,642.71p 3,667.71p 198455
31/10/2022 3,628.13p 3,658.33p 3,606.25p 3,615.63p 196746
28/10/2022 3,672.92p 3,696.88p 3,621.88p 3,665.63p 209825
27/10/2022 3,681.25p 3,751.04p 3,672.92p 3,730.21p 184536
26/10/2022 3,653.13p 3,727.08p 3,639.58p 3,704.17p 274148
25/10/2022 3,600.00p 3,666.67p 3,512.50p 3,666.67p 363799
24/10/2022 3,469.79p 3,573.96p 3,465.63p 3,571.88p 316942
21/10/2022 3,463.54p 3,492.71p 3,362.50p 3,443.75p 222207
20/10/2022 3,465.63p 3,544.79p 3,428.13p 3,496.88p 391530
19/10/2022 3,580.21p 3,622.92p 3,492.71p 3,513.54p 226026
18/10/2022 3,616.67p 3,642.71p 3,555.21p 3,585.42p 318371
17/10/2022 3,522.92p 3,625.00p 3,495.83p 3,604.17p 928706
14/10/2022 3,498.96p 3,562.50p 3,480.21p 3,496.88p 429290
13/10/2022 3,310.42p 3,476.04p 3,285.56p 3,442.71p 785554
12/10/2022 3,402.08p 3,404.17p 3,277.08p 3,322.92p 694312
11/10/2022 3,408.33p 3,445.83p 3,385.42p 3,430.21p 229148
10/10/2022 3,381.25p 3,479.17p 3,381.25p 3,426.04p 302014

*Close Price adjusted for both dividends and splits