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
07/10/2022 3,508.33p 3,515.63p 3,417.71p 3,417.71p 373373
06/10/2022 3,563.54p 3,587.50p 3,501.04p 3,531.25p 576532
05/10/2022 3,597.92p 3,647.92p 3,500.00p 3,536.46p 268994
04/10/2022 3,529.17p 3,629.17p 3,503.13p 3,610.42p 950793
03/10/2022 3,406.25p 3,521.28p 3,387.50p 3,502.08p 502441
30/09/2022 3,311.46p 3,444.79p 3,300.00p 3,434.38p 436920
29/09/2022 3,421.88p 3,442.84p 3,262.50p 3,296.88p 712308
28/09/2022 3,375.00p 3,494.79p 3,250.00p 3,442.71p 850277
27/09/2022 3,470.83p 3,501.04p 3,373.96p 3,378.13p 693092
26/09/2022 3,564.58p 3,586.24p 3,397.92p 3,453.13p 528505
23/09/2022 3,677.08p 3,794.79p 3,588.54p 3,629.17p 421525
22/09/2022 3,645.83p 3,710.42p 3,627.08p 3,700.00p 535435
21/09/2022 3,726.04p 3,875.00p 3,657.29p 3,703.13p 366755
20/09/2022 3,708.33p 3,745.43p 3,588.54p 3,653.13p 480710
16/09/2022 3,730.21p 3,788.54p 3,698.96p 3,744.79p 514109
15/09/2022 3,631.25p 3,778.13p 3,631.25p 3,741.67p 341426
14/09/2022 3,772.92p 3,788.54p 3,614.58p 3,619.79p 306837
13/09/2022 3,879.17p 3,913.54p 3,783.33p 3,789.58p 226947
12/09/2022 3,667.71p 3,885.42p 3,661.46p 3,870.83p 611005
09/09/2022 3,615.63p 3,690.63p 3,611.46p 3,689.58p 159225
08/09/2022 3,643.75p 3,693.75p 3,569.79p 3,619.79p 198396
07/09/2022 3,671.88p 3,739.58p 3,619.79p 3,642.71p 350383
06/09/2022 3,625.00p 3,796.88p 3,620.83p 3,721.88p 285342
05/09/2022 3,619.79p 3,654.17p 3,562.50p 3,590.63p 243755
02/09/2022 3,595.83p 3,675.00p 3,496.88p 3,637.50p 389491
01/09/2022 3,791.67p 3,814.58p 3,719.79p 3,738.54p 274011
31/08/2022 3,864.58p 3,873.96p 3,804.17p 3,807.29p 461018
30/08/2022 3,866.67p 3,913.54p 3,839.58p 3,854.17p 234965
26/08/2022 3,910.42p 3,931.25p 3,852.08p 3,864.58p 1166862
25/08/2022 4,006.25p 4,006.25p 3,860.42p 3,895.83p 200843
24/08/2022 3,996.88p 4,008.33p 3,926.04p 3,948.96p 579687
23/08/2022 4,030.21p 4,037.50p 3,984.38p 4,003.13p 210044
22/08/2022 4,076.04p 4,076.04p 3,979.17p 4,020.83p 384804
19/08/2022 4,072.92p 4,114.58p 4,055.21p 4,070.83p 237640
18/08/2022 4,145.83p 4,155.21p 4,094.79p 4,135.42p 331593
17/08/2022 4,238.54p 4,266.67p 4,122.92p 4,122.92p 268373
16/08/2022 4,301.04p 4,301.04p 4,221.88p 4,252.08p 281407
15/08/2022 4,232.29p 4,297.92p 4,182.59p 4,287.50p 625771
12/08/2022 4,275.00p 4,289.58p 4,232.29p 4,246.88p 227538
11/08/2022 4,345.83p 4,366.67p 4,246.88p 4,264.58p 123362
10/08/2022 4,160.42p 4,327.08p 4,139.58p 4,322.92p 383830
09/08/2022 4,309.38p 4,309.38p 4,164.58p 4,173.96p 222664
08/08/2022 4,290.63p 4,332.29p 4,286.46p 4,301.04p 157138
05/08/2022 4,387.50p 4,391.67p 4,265.63p 4,276.04p 174073
04/08/2022 4,359.38p 4,380.21p 4,285.42p 4,380.21p 189895
03/08/2022 4,243.75p 4,353.13p 4,215.63p 4,353.13p 316358
02/08/2022 4,471.88p 4,471.88p 4,236.46p 4,255.21p 342540
01/08/2022 4,413.54p 4,505.21p 4,405.21p 4,477.08p 231276
29/07/2022 4,410.42p 4,454.17p 4,405.21p 4,414.58p 191972
28/07/2022 4,375.00p 4,421.88p 4,347.92p 4,403.13p 209635
27/07/2022 4,335.42p 4,355.21p 4,314.58p 4,326.04p 1164634
26/07/2022 4,366.67p 4,373.97p 4,296.88p 4,313.54p 162856
25/07/2022 4,379.17p 4,396.88p 4,288.54p 4,375.00p 184696
22/07/2022 4,319.79p 4,359.38p 4,293.75p 4,346.88p 281616
21/07/2022 4,244.79p 4,335.42p 4,229.17p 4,313.54p 207324
20/07/2022 4,223.96p 4,257.29p 4,192.71p 4,232.29p 606491
19/07/2022 4,155.21p 4,270.83p 4,135.42p 4,223.96p 234473
18/07/2022 4,156.25p 4,216.67p 4,104.17p 4,165.63p 337297
15/07/2022 3,977.08p 4,113.54p 3,954.17p 4,113.54p 462709
14/07/2022 3,976.04p 3,985.95p 3,918.75p 3,956.25p 361961
13/07/2022 4,008.33p 4,059.38p 3,927.08p 3,984.38p 635811
12/07/2022 3,938.54p 4,017.71p 3,916.67p 4,014.58p 302796
11/07/2022 3,921.88p 3,987.50p 3,906.25p 3,971.88p 246960
08/07/2022 3,964.58p 3,995.83p 3,930.21p 3,984.38p 246297
07/07/2022 3,966.67p 3,987.50p 3,809.38p 3,957.29p 413790
06/07/2022 3,907.29p 3,965.63p 3,875.00p 3,935.42p 501059
05/07/2022 3,929.17p 3,946.88p 3,803.13p 3,865.63p 314564
04/07/2022 3,930.21p 3,959.38p 3,902.08p 3,910.42p 137124
01/07/2022 3,873.96p 3,933.33p 3,820.83p 3,898.96p 341465
30/06/2022 3,879.17p 3,884.38p 3,739.58p 3,879.17p 427358
29/06/2022 3,930.21p 3,973.96p 3,888.54p 3,932.29p 263415
28/06/2022 4,000.00p 4,025.56p 3,904.17p 3,971.88p 513571
27/06/2022 3,914.58p 4,012.50p 3,900.58p 3,970.83p 460930
24/06/2022 3,873.96p 3,927.08p 3,789.58p 3,891.67p 475443
23/06/2022 3,782.29p 3,948.96p 3,736.46p 3,848.96p 455310
22/06/2022 3,852.08p 3,948.96p 3,679.17p 3,829.17p 583062
21/06/2022 3,906.25p 3,969.79p 3,875.00p 3,950.00p 208372
20/06/2022 4,064.58p 4,084.38p 3,864.58p 3,885.42p 216073
17/06/2022 4,056.25p 4,136.46p 4,027.08p 4,053.13p 632131
16/06/2022 4,309.38p 4,309.38p 4,050.00p 4,050.00p 772258
15/06/2022 4,230.21p 4,330.21p 4,227.08p 4,312.50p 1091105
14/06/2022 4,171.88p 4,216.67p 4,137.50p 4,192.71p 437432
13/06/2022 4,177.08p 4,204.17p 4,044.79p 4,135.42p 223173
10/06/2022 4,365.63p 4,366.67p 4,221.88p 4,221.88p 255515
09/06/2022 4,431.25p 4,448.96p 4,354.17p 4,381.25p 269948
08/06/2022 4,412.50p 4,472.92p 4,398.96p 4,454.17p 331904
07/06/2022 4,448.96p 4,490.63p 4,441.67p 4,450.00p 198396
06/06/2022 4,495.83p 4,535.42p 4,466.71p 4,481.25p 139968
01/06/2022 4,416.67p 4,451.04p 4,377.08p 4,414.58p 255625
31/05/2022 4,450.00p 4,465.63p 4,372.92p 4,375.00p 499014
30/05/2022 4,442.71p 4,495.83p 4,442.71p 4,467.71p 124753
27/05/2022 4,452.08p 4,460.42p 4,401.04p 4,411.46p 237711
26/05/2022 4,353.13p 4,433.33p 4,340.62p 4,431.25p 126911
25/05/2022 4,371.88p 4,372.92p 4,271.88p 4,353.13p 140098
24/05/2022 4,328.13p 4,354.17p 4,286.46p 4,332.29p 141408
23/05/2022 4,331.25p 4,371.88p 4,296.88p 4,335.42p 103709
20/05/2022 4,240.63p 4,360.42p 4,220.83p 4,293.75p 497437
19/05/2022 4,181.25p 4,206.25p 4,069.79p 4,206.25p 452015
18/05/2022 4,197.92p 4,251.04p 4,187.50p 4,216.67p 196095
17/05/2022 4,197.92p 4,235.42p 4,159.38p 4,192.71p 118997
16/05/2022 4,167.71p 4,190.63p 4,128.13p 4,173.96p 208088
13/05/2022 4,116.67p 4,153.13p 4,087.50p 4,153.13p 117881
12/05/2022 4,015.63p 4,128.13p 3,998.96p 4,081.25p 219931
11/05/2022 4,068.75p 4,104.17p 4,031.25p 4,089.58p 936652
10/05/2022 4,065.63p 4,153.13p 4,062.50p 4,089.58p 219776
09/05/2022 4,162.50p 4,188.54p 3,983.33p 4,017.71p 379327
06/05/2022 4,250.00p 4,277.08p 4,154.17p 4,173.96p 319744
05/05/2022 4,310.42p 4,379.17p 4,268.75p 4,289.58p 244394
04/05/2022 4,336.46p 4,357.29p 4,215.63p 4,239.58p 312513
03/05/2022 4,229.17p 4,347.92p 4,229.17p 4,332.29p 873342
29/04/2022 4,196.88p 4,272.92p 4,196.88p 4,250.00p 848420
28/04/2022 4,194.79p 4,262.50p 4,175.00p 4,216.67p 1403294
27/04/2022 4,307.29p 4,307.29p 4,155.21p 4,155.21p 325138
26/04/2022 4,331.25p 4,331.25p 4,262.50p 4,295.83p 250439
25/04/2022 4,195.83p 4,277.08p 4,172.92p 4,251.04p 192204
22/04/2022 4,287.50p 4,393.75p 4,253.13p 4,260.42p 253499
21/04/2022 4,210.42p 4,281.25p 4,207.29p 4,243.75p 186851
20/04/2022 4,161.46p 4,217.71p 4,128.13p 4,189.58p 211826
19/04/2022 4,130.21p 4,192.71p 4,104.04p 4,153.13p 213701
14/04/2022 4,123.96p 4,147.92p 4,028.12p 4,133.33p 1348860
13/04/2022 4,168.75p 4,175.00p 4,067.71p 4,107.29p 242052
12/04/2022 4,089.58p 4,198.96p 4,069.79p 4,167.71p 251868
11/04/2022 4,115.63p 4,175.00p 4,086.46p 4,139.58p 371364
08/04/2022 4,077.08p 4,145.83p 4,053.13p 4,138.54p 175874
07/04/2022 4,138.54p 4,138.54p 4,038.54p 4,042.71p 257764
06/04/2022 4,026.04p 4,122.21p 3,998.96p 4,111.46p 304688
05/04/2022 3,986.46p 4,031.25p 3,921.88p 4,026.04p 322738
04/04/2022 3,889.58p 4,084.38p 3,873.96p 4,008.33p 250283
01/04/2022 3,911.46p 3,966.67p 3,865.63p 3,883.33p 317959
31/03/2022 4,015.63p 4,033.33p 3,883.33p 3,895.83p 385383
30/03/2022 4,060.42p 4,063.50p 3,933.33p 4,008.33p 255038
29/03/2022 4,030.21p 4,061.46p 3,958.33p 4,061.46p 552884
28/03/2022 4,025.00p 4,045.83p 3,963.54p 3,972.92p 140766
25/03/2022 4,113.54p 4,113.54p 3,971.88p 3,998.96p 195834
24/03/2022 4,148.96p 4,160.42p 4,064.58p 4,100.00p 223088
23/03/2022 4,283.33p 4,305.21p 4,148.96p 4,148.96p 160022
22/03/2022 4,204.17p 4,283.33p 4,204.17p 4,272.92p 195724
21/03/2022 4,302.08p 4,327.19p 4,214.58p 4,214.58p 191249
18/03/2022 4,185.42p 4,313.54p 4,163.54p 4,303.13p 1047321
17/03/2022 4,190.63p 4,204.17p 4,103.13p 4,173.96p 183533
16/03/2022 4,084.38p 4,190.63p 4,059.38p 4,175.00p 213513
15/03/2022 4,069.79p 4,069.79p 3,982.29p 4,003.13p 201047
14/03/2022 4,011.46p 4,134.38p 3,990.63p 4,104.17p 212091
11/03/2022 3,929.17p 4,038.54p 3,927.08p 3,969.79p 408870
10/03/2022 3,947.92p 3,975.00p 3,878.13p 3,917.71p 205133
09/03/2022 3,944.79p 3,988.54p 3,877.08p 3,929.17p 218449
08/03/2022 3,858.33p 3,955.21p 3,834.38p 3,872.92p 338391
07/03/2022 3,745.83p 3,936.46p 3,635.42p 3,906.25p 709751
04/03/2022 3,803.13p 3,912.50p 3,737.50p 3,822.92p 1809886
03/03/2022 3,945.83p 4,033.33p 3,864.58p 3,864.58p 317255
02/03/2022 3,855.21p 4,017.71p 3,855.21p 3,931.25p 316205
01/03/2022 4,044.79p 4,064.58p 3,869.79p 3,873.96p 328478
28/02/2022 3,914.58p 4,065.63p 3,894.79p 4,058.33p 605832
25/02/2022 3,953.13p 3,976.04p 3,885.42p 3,944.79p 370400
24/02/2022 3,887.50p 3,992.71p 3,836.46p 3,913.54p 386711
23/02/2022 4,072.92p 4,127.08p 4,041.67p 4,062.50p 158452
22/02/2022 4,023.96p 4,135.42p 4,012.50p 4,105.21p 156744
21/02/2022 4,139.58p 4,148.96p 4,079.17p 4,086.46p 233402
18/02/2022 4,155.21p 4,171.88p 4,103.13p 4,113.54p 166825
17/02/2022 4,235.42p 4,235.42p 4,141.67p 4,141.67p 1132143
16/02/2022 4,219.79p 4,240.63p 4,195.83p 4,220.83p 913886
15/02/2022 4,243.75p 4,278.13p 4,233.33p 4,235.42p 195818
14/02/2022 4,218.75p 4,276.04p 4,188.54p 4,253.13p 166054
11/02/2022 4,239.58p 4,309.38p 4,229.17p 4,296.88p 160384
10/02/2022 4,388.54p 4,388.54p 4,288.54p 4,288.54p 170535
09/02/2022 4,343.75p 4,382.29p 4,313.54p 4,321.88p 338928
08/02/2022 4,319.79p 4,350.00p 4,262.50p 4,310.42p 520117
07/02/2022 4,309.38p 4,353.13p 4,276.04p 4,316.67p 152385
04/02/2022 4,411.46p 4,436.46p 4,281.14p 4,316.67p 255017
03/02/2022 4,402.08p 4,451.04p 4,366.67p 4,387.50p 611398
02/02/2022 4,350.00p 4,476.04p 4,350.00p 4,450.00p 147574
01/02/2022 4,372.92p 4,440.63p 4,338.54p 4,394.79p 198005
31/01/2022 4,378.13p 4,404.81p 4,307.29p 4,372.92p 253505
28/01/2022 4,253.13p 4,305.21p 4,231.25p 4,292.71p 508480
27/01/2022 4,251.04p 4,281.25p 4,218.75p 4,256.25p 179127
26/01/2022 4,295.83p 4,397.92p 4,280.21p 4,296.88p 335789
25/01/2022 4,310.42p 4,312.50p 4,159.38p 4,248.96p 311882
24/01/2022 4,467.71p 4,500.00p 4,243.75p 4,260.42p 291432
21/01/2022 4,544.79p 4,572.92p 4,487.50p 4,552.08p 211188
20/01/2022 4,647.92p 4,664.58p 4,602.08p 4,619.79p 210868
19/01/2022 4,561.46p 4,664.58p 4,561.46p 4,638.54p 288758
18/01/2022 4,634.38p 4,634.38p 4,569.79p 4,604.17p 189524
17/01/2022 4,652.08p 4,669.79p 4,623.54p 4,653.12p 161085
14/01/2022 4,711.46p 4,783.33p 4,642.71p 4,642.71p 218918
13/01/2022 4,742.71p 4,742.71p 4,633.33p 4,672.92p 265177
12/01/2022 4,888.54p 4,888.54p 4,720.83p 4,752.08p 515689
11/01/2022 4,841.67p 4,848.96p 4,775.00p 4,841.67p 313915
10/01/2022 4,914.58p 4,914.58p 4,762.50p 4,781.25p 325562
07/01/2022 4,972.92p 4,995.79p 4,937.50p 4,961.46p 188344
06/01/2022 4,989.58p 5,037.42p 4,966.67p 5,001.04p 145067
05/01/2022 5,104.17p 5,106.62p 5,025.00p 5,054.17p 99267
04/01/2022 4,987.50p 5,119.79p 4,987.50p 5,107.29p 274835
31/12/2021 4,985.42p 5,030.75p 4,947.92p 4,973.96p 68550
30/12/2021 5,093.75p 5,102.08p 5,025.00p 5,025.00p 62248
29/12/2021 5,061.46p 5,122.92p 5,039.58p 5,103.13p 138348
24/12/2021 5,052.08p 5,052.08p 4,989.58p 4,989.58p 19348
23/12/2021 5,038.54p 5,046.88p 5,011.46p 5,011.46p 76961
22/12/2021 4,954.17p 5,019.79p 4,936.04p 5,015.63p 181664
21/12/2021 4,904.17p 4,994.79p 4,903.13p 4,961.46p 311958
20/12/2021 4,855.21p 4,873.96p 4,803.13p 4,834.38p 185504

*Close Price adjusted for both dividends and splits