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
06/01/2022 4,790.00p 4,835.92p 4,768.00p 4,801.00p 151111
05/01/2022 4,900.00p 4,902.36p 4,824.00p 4,852.00p 103403
04/01/2022 4,788.00p 4,915.00p 4,788.00p 4,903.00p 286286
03/01/2022 4,786.00p 4,829.52p 4,750.00p 4,775.00p 71406
31/12/2021 4,786.00p 4,829.52p 4,750.00p 4,775.00p 71406
30/12/2021 4,890.00p 4,898.00p 4,824.00p 4,824.00p 64842
29/12/2021 4,859.00p 4,918.00p 4,838.00p 4,899.00p 144113
28/12/2021 4,850.00p 4,850.00p 4,790.00p 4,790.00p 20154
27/12/2021 4,850.00p 4,850.00p 4,790.00p 4,790.00p 20154
24/12/2021 4,850.00p 4,850.00p 4,790.00p 4,790.00p 20154
23/12/2021 4,837.00p 4,845.00p 4,811.00p 4,811.00p 80168
22/12/2021 4,756.00p 4,819.00p 4,738.60p 4,815.00p 189233
21/12/2021 4,708.00p 4,795.00p 4,707.00p 4,763.00p 324956
20/12/2021 4,661.00p 4,679.00p 4,611.00p 4,641.00p 193233
17/12/2021 4,684.00p 4,747.00p 4,654.00p 4,725.00p 600941
16/12/2021 4,700.00p 4,749.00p 4,658.00p 4,680.00p 451735
15/12/2021 4,742.00p 4,742.00p 4,599.00p 4,614.00p 868488
14/12/2021 4,724.00p 4,760.00p 4,675.00p 4,675.00p 212542
13/12/2021 4,723.00p 4,764.06p 4,693.00p 4,697.00p 188350
10/12/2021 4,736.00p 4,841.12p 4,719.00p 4,719.00p 288226
09/12/2021 4,771.00p 4,788.18p 4,683.00p 4,738.00p 275134
08/12/2021 4,731.00p 4,919.00p 4,687.00p 4,744.00p 482205
07/12/2021 4,600.00p 4,635.00p 4,547.00p 4,635.00p 296887
06/12/2021 4,640.00p 4,640.00p 4,512.00p 4,537.00p 243124
03/12/2021 4,502.00p 4,588.00p 4,484.00p 4,549.00p 694492
02/12/2021 4,373.00p 4,513.00p 4,366.00p 4,459.00p 245580
01/12/2021 4,303.00p 4,440.00p 4,300.00p 4,429.00p 254085
30/11/2021 4,290.00p 4,324.00p 4,227.00p 4,284.00p 670184
29/11/2021 4,352.00p 4,425.00p 4,317.00p 4,325.00p 227449
26/11/2021 4,395.00p 4,410.94p 4,293.00p 4,293.00p 241502
25/11/2021 4,441.00p 4,485.00p 4,412.00p 4,485.00p 110065
24/11/2021 4,423.00p 4,452.00p 4,400.00p 4,412.00p 157351
23/11/2021 4,364.00p 4,436.33p 4,364.00p 4,400.00p 171070
22/11/2021 4,532.00p 4,532.00p 4,387.44p 4,393.00p 362559
19/11/2021 4,454.00p 4,463.00p 4,378.62p 4,454.00p 403369
18/11/2021 4,312.00p 4,494.00p 4,303.00p 4,462.00p 320638
17/11/2021 4,254.00p 4,341.00p 4,237.00p 4,296.00p 918493
16/11/2021 4,293.00p 4,323.64p 4,261.00p 4,289.00p 141808
15/11/2021 4,315.00p 4,338.00p 4,258.00p 4,306.00p 120174
12/11/2021 4,332.00p 4,393.00p 4,319.00p 4,319.00p 146555
11/11/2021 4,306.00p 4,367.00p 4,305.00p 4,343.00p 150548
10/11/2021 4,233.00p 4,324.00p 4,228.00p 4,324.00p 166895
09/11/2021 4,281.00p 4,319.00p 4,212.00p 4,231.00p 166631
08/11/2021 4,281.00p 4,294.00p 4,245.00p 4,287.00p 117740
05/11/2021 4,315.00p 4,356.00p 4,270.00p 4,291.00p 130420
04/11/2021 4,285.00p 4,368.00p 4,221.00p 4,321.00p 308793
03/11/2021 4,242.00p 4,265.00p 4,203.00p 4,249.00p 177396
02/11/2021 4,261.00p 4,282.00p 4,228.00p 4,256.00p 198052
01/11/2021 4,377.00p 4,377.00p 4,198.50p 4,257.00p 192456
29/10/2021 4,350.00p 4,377.00p 4,319.00p 4,355.00p 252641
28/10/2021 4,361.00p 4,375.85p 4,306.00p 4,353.00p 178954
27/10/2021 4,320.00p 4,411.00p 4,280.00p 4,366.00p 242231
26/10/2021 4,275.00p 4,376.00p 4,275.00p 4,317.00p 174690
25/10/2021 4,265.00p 4,287.00p 4,221.00p 4,262.00p 299834
22/10/2021 4,257.00p 4,263.00p 4,185.00p 4,248.00p 342548
21/10/2021 4,230.00p 4,256.00p 4,200.00p 4,237.00p 725370
20/10/2021 4,259.00p 4,268.00p 4,215.00p 4,243.00p 878473
19/10/2021 4,296.00p 4,326.00p 4,244.00p 4,261.00p 280388
18/10/2021 4,275.00p 4,296.00p 4,245.00p 4,273.00p 307979
15/10/2021 4,312.00p 4,324.00p 4,276.00p 4,290.00p 264529
14/10/2021 4,311.00p 4,319.00p 4,218.00p 4,300.00p 388942
13/10/2021 4,231.00p 4,327.00p 4,195.00p 4,278.00p 242452
12/10/2021 4,149.00p 4,206.00p 4,123.54p 4,206.00p 396788
11/10/2021 4,211.00p 4,238.00p 4,182.00p 4,185.00p 245002
08/10/2021 4,265.00p 4,289.00p 4,223.00p 4,230.00p 193478
07/10/2021 4,210.00p 4,271.00p 4,200.00p 4,239.00p 256445
06/10/2021 4,194.00p 4,218.00p 4,101.69p 4,169.00p 357829
05/10/2021 4,289.00p 4,305.00p 4,226.00p 4,226.00p 138996
04/10/2021 4,276.00p 4,309.00p 4,249.00p 4,271.00p 262207
01/10/2021 4,308.00p 4,326.00p 4,259.00p 4,293.00p 275037
30/09/2021 4,346.00p 4,373.00p 4,340.00p 4,362.00p 287836
29/09/2021 4,360.00p 4,399.00p 4,329.00p 4,334.00p 227635
28/09/2021 4,438.00p 4,445.00p 4,352.00p 4,371.00p 271498
27/09/2021 4,539.00p 4,539.00p 4,430.00p 4,442.00p 173801
24/09/2021 4,535.00p 4,535.00p 4,480.00p 4,495.00p 165054
23/09/2021 4,607.00p 4,620.00p 4,534.00p 4,553.00p 448358
22/09/2021 4,564.00p 4,590.00p 4,564.00p 4,582.00p 113244
21/09/2021 4,567.00p 4,587.00p 4,510.00p 4,540.00p 130932
20/09/2021 4,547.00p 4,579.26p 4,504.00p 4,533.00p 220086
17/09/2021 4,674.00p 4,686.00p 4,571.00p 4,582.00p 485868
16/09/2021 4,632.00p 4,655.00p 4,574.49p 4,629.00p 207714
15/09/2021 4,653.00p 4,688.00p 4,604.00p 4,611.00p 212739
14/09/2021 4,671.00p 4,707.00p 4,621.00p 4,640.00p 156556
13/09/2021 4,605.00p 4,693.00p 4,595.00p 4,651.00p 202101
10/09/2021 4,596.00p 4,603.00p 4,560.00p 4,580.00p 245078
09/09/2021 4,500.00p 4,563.00p 4,467.00p 4,557.00p 250549
08/09/2021 4,616.00p 4,624.50p 4,527.50p 4,527.50p 757650
07/09/2021 4,811.00p 4,899.00p 4,652.00p 4,658.00p 172992
06/09/2021 4,679.50p 5,232.00p 4,669.00p 4,800.00p 168421
03/09/2021 5,194.57p 5,244.57p 5,130.43p 5,164.13p 132724
02/09/2021 5,233.70p 5,255.43p 5,177.17p 5,181.52p 157806
01/09/2021 5,283.70p 5,321.74p 5,262.17p 5,269.57p 151042
31/08/2021 5,271.74p 5,271.74p 5,180.43p 5,246.74p 388645
27/08/2021 5,236.96p 5,255.43p 5,201.09p 5,241.30p 372385
26/08/2021 5,222.83p 5,269.57p 5,200.00p 5,245.65p 109213
25/08/2021 5,246.74p 5,300.00p 5,240.22p 5,246.74p 111258
24/08/2021 5,232.61p 5,268.48p 5,217.39p 5,263.04p 157993
23/08/2021 5,345.65p 5,366.30p 5,210.87p 5,229.35p 127872
20/08/2021 5,303.26p 5,319.57p 5,219.57p 5,293.48p 123217
19/08/2021 5,318.48p 5,357.61p 5,233.70p 5,255.43p 195613
18/08/2021 5,300.00p 5,363.04p 5,227.17p 5,357.61p 271862
17/08/2021 5,300.00p 5,359.78p 5,262.93p 5,277.17p 184138
16/08/2021 5,326.09p 5,340.22p 5,289.13p 5,340.22p 100855
13/08/2021 5,316.30p 5,380.43p 5,298.91p 5,372.83p 173828
12/08/2021 5,336.96p 5,371.74p 5,307.61p 5,340.22p 111340
11/08/2021 5,352.17p 5,380.43p 5,334.78p 5,345.65p 122453
10/08/2021 5,343.48p 5,375.00p 5,265.22p 5,344.57p 149337
09/08/2021 5,371.74p 5,381.52p 5,252.17p 5,321.74p 143156
06/08/2021 5,316.30p 5,381.52p 5,273.91p 5,371.74p 112695
05/08/2021 5,292.39p 5,330.43p 5,266.30p 5,318.48p 211671
04/08/2021 5,336.96p 5,346.74p 5,284.78p 5,303.26p 126525
03/08/2021 5,311.96p 5,342.39p 5,273.91p 5,302.17p 143702
02/08/2021 5,273.91p 5,325.00p 5,259.78p 5,303.26p 104853
30/07/2021 5,219.57p 5,275.00p 5,195.65p 5,266.30p 198683
29/07/2021 5,260.87p 5,280.43p 5,196.74p 5,253.26p 162331
28/07/2021 5,244.57p 5,321.74p 5,243.48p 5,243.48p 124460
27/07/2021 5,245.65p 5,265.22p 5,171.74p 5,248.91p 250315
26/07/2021 5,344.57p 5,368.86p 5,259.78p 5,273.91p 446033
23/07/2021 5,380.43p 5,404.35p 5,326.09p 5,364.13p 178766
22/07/2021 5,290.22p 5,373.91p 5,290.22p 5,353.26p 267701
21/07/2021 5,215.22p 5,303.26p 5,183.70p 5,278.26p 238595
20/07/2021 5,029.35p 5,194.57p 5,029.35p 5,156.52p 382778
19/07/2021 5,000.00p 5,023.91p 4,955.43p 4,998.91p 329070
16/07/2021 5,064.13p 5,094.21p 4,994.57p 5,052.17p 258313
15/07/2021 5,133.70p 5,146.74p 5,031.52p 5,035.87p 166230
14/07/2021 5,115.22p 5,161.96p 5,097.83p 5,152.17p 149483
13/07/2021 5,135.87p 5,185.87p 5,110.87p 5,135.87p 129122
12/07/2021 5,165.22p 5,186.96p 5,119.57p 5,144.57p 183464
09/07/2021 5,108.70p 5,173.91p 5,105.43p 5,171.74p 233454
08/07/2021 5,225.00p 5,229.35p 5,071.74p 5,080.43p 317693
07/07/2021 5,175.00p 5,275.00p 5,161.82p 5,269.57p 284274
06/07/2021 5,138.04p 5,194.57p 5,131.52p 5,163.04p 273568
05/07/2021 5,095.65p 5,144.57p 5,085.34p 5,144.57p 102954
02/07/2021 5,117.39p 5,157.61p 5,092.39p 5,104.35p 186614
01/07/2021 5,042.39p 5,131.52p 5,026.09p 5,095.65p 294678
30/06/2021 5,073.91p 5,096.63p 4,967.39p 4,994.57p 255037
29/06/2021 5,071.74p 5,146.74p 5,063.04p 5,090.22p 334035
28/06/2021 5,028.26p 5,079.35p 4,998.91p 5,065.22p 305730
25/06/2021 5,071.74p 5,077.17p 4,984.78p 5,036.96p 448617
24/06/2021 5,084.78p 5,194.57p 5,071.74p 5,075.00p 280179
23/06/2021 5,021.74p 5,043.48p 4,900.34p 5,020.65p 243762
22/06/2021 5,004.35p 5,057.61p 4,981.52p 5,043.48p 253316
21/06/2021 4,916.30p 5,022.83p 4,861.96p 5,002.17p 191490
18/06/2021 5,028.26p 5,075.00p 4,913.04p 4,929.35p 545813
17/06/2021 5,016.30p 5,054.35p 4,960.87p 5,013.04p 191601
16/06/2021 5,001.09p 5,076.09p 4,996.74p 5,055.43p 233347
15/06/2021 5,007.61p 5,007.61p 4,960.87p 4,973.91p 117427
14/06/2021 5,015.22p 5,015.22p 4,961.96p 4,968.48p 156739
11/06/2021 4,945.65p 5,014.13p 4,945.65p 4,983.70p 176576
10/06/2021 4,972.83p 5,015.22p 4,946.74p 4,960.87p 179181
09/06/2021 5,072.83p 5,097.83p 4,985.87p 5,003.26p 177820
08/06/2021 5,130.43p 5,149.61p 5,104.35p 5,109.78p 127356
07/06/2021 5,094.57p 5,193.48p 5,061.96p 5,125.00p 201053
04/06/2021 5,070.65p 5,098.91p 5,029.35p 5,084.78p 169497
03/06/2021 5,130.43p 5,156.52p 5,053.26p 5,082.61p 140852
02/06/2021 5,105.43p 5,151.09p 5,083.52p 5,129.35p 210815
01/06/2021 5,005.43p 5,143.48p 5,005.43p 5,107.61p 195548
28/05/2021 4,993.48p 5,120.65p 4,993.48p 5,085.87p 194052
27/05/2021 5,103.26p 5,129.35p 4,989.13p 4,991.30p 692645
26/05/2021 4,996.74p 5,109.78p 4,996.74p 5,100.00p 198065
25/05/2021 5,043.48p 5,046.74p 5,001.09p 5,008.70p 164921
24/05/2021 5,044.57p 5,059.78p 4,992.39p 5,034.78p 92883
21/05/2021 5,054.35p 5,065.22p 5,003.62p 5,032.61p 163040
20/05/2021 5,045.65p 5,064.13p 4,967.39p 5,059.78p 193249
19/05/2021 5,043.48p 5,058.70p 4,944.57p 5,008.70p 202195
18/05/2021 5,128.26p 5,145.65p 5,032.61p 5,076.09p 197412
17/05/2021 5,132.61p 5,179.35p 5,064.13p 5,075.00p 234598
14/05/2021 5,108.70p 5,158.70p 5,048.91p 5,131.52p 165755
13/05/2021 5,038.04p 5,046.19p 4,996.74p 5,096.74p 71990
12/05/2021 5,106.52p 5,169.57p 5,096.74p 5,096.74p 272018
11/05/2021 5,277.17p 5,314.13p 5,096.74p 5,119.57p 346141
10/05/2021 5,250.00p 5,328.26p 5,216.30p 5,322.83p 460637
07/05/2021 5,204.35p 5,208.70p 5,054.35p 5,163.04p 286294
06/05/2021 5,095.65p 5,168.48p 5,084.78p 5,165.22p 264019
05/05/2021 5,027.17p 5,089.13p 5,016.30p 5,080.43p 190300
04/05/2021 5,071.74p 5,100.00p 5,000.00p 5,010.87p 246817
30/04/2021 5,023.91p 5,084.78p 5,001.09p 5,029.35p 283468
29/04/2021 4,956.52p 5,030.43p 4,956.52p 5,021.74p 225151
28/04/2021 4,986.96p 5,077.17p 4,966.30p 4,966.30p 184114
27/04/2021 4,978.26p 5,028.26p 4,952.17p 4,971.74p 252915
26/04/2021 4,968.48p 5,033.70p 4,968.48p 4,977.17p 190578
23/04/2021 4,966.30p 4,986.96p 4,923.91p 4,977.17p 192829
22/04/2021 5,001.09p 5,001.09p 4,936.96p 4,989.13p 245633
21/04/2021 4,983.70p 5,004.35p 4,953.26p 4,956.52p 163303
20/04/2021 5,015.22p 5,015.22p 4,947.83p 4,966.30p 660508
19/04/2021 5,008.70p 5,072.30p 4,992.39p 5,003.26p 167044
16/04/2021 5,032.61p 5,048.91p 4,974.18p 5,010.87p 256375
15/04/2021 4,891.30p 5,059.78p 4,883.70p 5,000.00p 364753
14/04/2021 4,990.22p 4,990.22p 4,911.96p 4,913.04p 365235
13/04/2021 4,959.78p 5,017.39p 4,957.61p 4,985.87p 139259
12/04/2021 5,036.96p 5,046.74p 4,975.00p 4,992.39p 129817
09/04/2021 5,007.61p 5,044.57p 4,983.70p 5,036.96p 161582
08/04/2021 4,998.91p 5,026.09p 4,911.96p 4,970.65p 504310
07/04/2021 4,966.30p 4,996.74p 4,928.26p 4,980.43p 172969
06/04/2021 4,981.52p 5,016.30p 4,913.04p 4,922.83p 229381
01/04/2021 4,857.61p 4,928.26p 4,835.87p 4,920.65p 209509
31/03/2021 4,829.35p 4,878.26p 4,786.96p 4,825.00p 547122
30/03/2021 4,829.35p 4,861.96p 4,820.65p 4,860.87p 177784
29/03/2021 4,831.52p 4,878.26p 4,795.65p 4,816.30p 393148
26/03/2021 4,864.13p 4,891.30p 4,838.04p 4,881.52p 270151

*Close Price adjusted for both dividends and splits