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
12/06/2020 4,347.83p 4,580.43p 4,334.78p 4,544.57p 349813
11/06/2020 4,468.48p 4,540.22p 4,401.09p 4,416.30p 370312
10/06/2020 4,666.30p 4,763.04p 4,573.91p 4,583.70p 344379
09/06/2020 4,898.91p 4,929.35p 4,625.00p 4,654.35p 514723
08/06/2020 4,743.48p 4,959.78p 4,689.13p 4,898.91p 434669
05/06/2020 4,728.26p 4,822.83p 4,698.91p 4,760.87p 470318
04/06/2020 4,663.04p 4,769.57p 4,633.70p 4,742.39p 561862
03/06/2020 4,595.65p 4,667.39p 4,519.57p 4,667.39p 471100
02/06/2020 4,492.39p 4,576.09p 4,451.09p 4,542.39p 330807
01/06/2020 4,463.04p 4,558.17p 4,452.17p 4,489.13p 298598
29/05/2020 4,538.04p 4,572.83p 4,451.09p 4,451.09p 906623
28/05/2020 4,510.87p 4,576.09p 4,359.78p 4,543.48p 446693
27/05/2020 4,496.74p 4,526.09p 4,355.43p 4,418.48p 582820
26/05/2020 4,436.96p 4,555.43p 4,388.04p 4,480.43p 381839
22/05/2020 4,319.57p 4,369.57p 4,257.61p 4,305.43p 364197
21/05/2020 4,222.83p 4,351.09p 4,173.91p 4,330.43p 1458506
20/05/2020 4,427.17p 4,446.74p 4,178.26p 4,241.30p 914912
19/05/2020 4,502.17p 4,557.00p 4,402.17p 4,454.35p 435049
18/05/2020 4,430.43p 4,496.74p 4,363.04p 4,427.17p 361080
15/05/2020 4,236.96p 4,357.61p 4,203.26p 4,357.61p 280165
14/05/2020 4,456.52p 4,489.13p 4,194.57p 4,255.43p 397765
13/05/2020 4,469.57p 4,598.91p 4,456.52p 4,510.87p 484438
12/05/2020 4,565.22p 4,604.35p 4,460.87p 4,460.87p 398147
11/05/2020 4,669.57p 4,717.39p 4,522.83p 4,533.70p 406724
07/05/2020 4,573.91p 4,661.96p 4,548.91p 4,639.13p 239365
06/05/2020 4,556.52p 4,641.30p 4,529.35p 4,563.04p 276938
05/05/2020 4,592.39p 4,606.75p 4,501.09p 4,547.83p 396550
04/05/2020 4,497.83p 4,636.96p 4,419.47p 4,531.52p 424160
01/05/2020 4,457.61p 4,668.48p 4,445.65p 4,566.30p 231654
30/04/2020 4,771.74p 4,826.09p 4,513.04p 4,546.74p 2804788
29/04/2020 4,639.13p 4,755.43p 4,552.77p 4,719.57p 386406
28/04/2020 4,510.87p 4,673.91p 4,510.87p 4,673.91p 589007
27/04/2020 4,760.87p 4,818.48p 4,520.65p 4,520.65p 516978
24/04/2020 4,663.04p 4,726.99p 4,551.09p 4,708.70p 653358
23/04/2020 4,456.52p 4,716.30p 4,433.70p 4,661.96p 806300
22/04/2020 4,327.17p 4,473.91p 4,267.39p 4,434.78p 570260
21/04/2020 4,230.43p 4,331.52p 4,226.09p 4,270.65p 580247
20/04/2020 4,457.61p 4,457.61p 4,278.26p 4,307.61p 573961
17/04/2020 4,352.17p 4,457.61p 4,214.13p 4,377.17p 600831
16/04/2020 3,963.04p 4,170.65p 3,963.04p 4,145.65p 530967
15/04/2020 4,175.00p 4,234.78p 3,965.22p 4,000.00p 572418
14/04/2020 4,453.26p 4,469.57p 4,181.52p 4,181.52p 755084
09/04/2020 4,327.17p 4,452.17p 4,191.30p 4,320.65p 667569
08/04/2020 4,103.26p 4,302.17p 4,044.57p 4,298.91p 563336
07/04/2020 4,297.83p 4,503.26p 4,117.39p 4,169.57p 824305
06/04/2020 3,740.22p 4,115.22p 3,695.65p 4,108.70p 635825
03/04/2020 3,654.35p 3,718.48p 3,579.35p 3,680.43p 565999
02/04/2020 3,747.83p 3,813.37p 3,690.22p 3,695.65p 418735
01/04/2020 3,842.39p 3,880.43p 3,693.48p 3,770.65p 544527
31/03/2020 3,953.26p 4,060.87p 3,873.91p 3,929.35p 571590
30/03/2020 3,952.17p 3,970.65p 3,736.96p 3,913.04p 532144
27/03/2020 3,870.65p 4,014.13p 3,608.70p 3,960.87p 1835681
26/03/2020 3,800.00p 4,016.30p 3,694.57p 4,016.30p 1536638
25/03/2020 3,733.70p 4,119.57p 3,687.28p 3,929.35p 966628
24/03/2020 3,502.17p 3,720.65p 3,320.65p 3,720.65p 861397
23/03/2020 3,531.52p 3,665.22p 3,390.22p 3,403.26p 1034987
20/03/2020 3,752.17p 3,819.57p 3,459.78p 3,690.22p 1078108
19/03/2020 3,653.26p 3,777.17p 3,494.57p 3,570.65p 820530
18/03/2020 3,844.57p 3,910.87p 3,552.17p 3,733.70p 1329261
17/03/2020 3,888.04p 3,997.83p 3,408.70p 3,957.61p 1140613
16/03/2020 3,759.78p 3,835.87p 3,305.43p 3,765.22p 1215921
13/03/2020 4,092.39p 4,207.61p 3,894.57p 3,933.70p 1078016
12/03/2020 4,134.78p 4,190.22p 3,878.26p 3,957.61p 883215
11/03/2020 4,744.57p 4,782.61p 4,423.91p 4,430.43p 660970
10/03/2020 4,815.22p 4,889.13p 4,604.35p 4,604.35p 510352
09/03/2020 4,702.17p 4,873.91p 4,688.45p 4,747.83p 589578
06/03/2020 5,125.00p 5,133.70p 4,947.83p 5,032.61p 522109
05/03/2020 5,380.43p 5,392.09p 5,152.17p 5,197.83p 441941
04/03/2020 5,211.96p 5,355.43p 5,163.04p 5,310.87p 514573
03/03/2020 5,208.70p 5,350.00p 5,208.70p 5,233.70p 583409
02/03/2020 5,316.30p 5,316.30p 5,070.65p 5,150.00p 539081
28/02/2020 5,102.17p 5,271.74p 4,971.74p 5,167.39p 1111068
27/02/2020 5,391.30p 5,399.26p 5,217.39p 5,271.74p 459638
26/02/2020 5,573.91p 5,631.44p 5,408.70p 5,478.26p 436370
25/02/2020 5,752.17p 5,821.74p 5,556.52p 5,591.30p 423123
24/02/2020 5,860.87p 5,866.82p 5,693.48p 5,732.61p 394368
21/02/2020 5,830.43p 5,991.30p 5,815.22p 5,945.65p 534988
20/02/2020 5,923.91p 5,986.66p 5,817.39p 5,817.39p 338165
19/02/2020 5,913.04p 6,045.65p 5,913.04p 5,950.00p 410041
18/02/2020 5,784.78p 5,865.22p 5,765.78p 5,828.26p 286203
17/02/2020 5,793.48p 5,841.30p 5,778.26p 5,800.00p 152829
14/02/2020 5,832.61p 5,867.39p 5,773.91p 5,786.96p 328611
13/02/2020 5,797.83p 5,873.91p 5,786.96p 5,813.04p 445756
12/02/2020 5,641.30p 5,797.83p 5,615.22p 5,797.83p 325223
11/02/2020 5,610.87p 5,682.61p 5,610.87p 5,641.30p 295799
10/02/2020 5,519.57p 5,643.48p 5,484.78p 5,610.87p 511110
07/02/2020 5,613.04p 5,652.17p 5,541.30p 5,567.39p 345995
06/02/2020 5,760.87p 5,784.78p 5,630.43p 5,630.43p 361226
05/02/2020 5,765.22p 5,854.35p 5,736.96p 5,739.13p 827116
04/02/2020 5,763.04p 5,813.04p 5,726.09p 5,789.13p 382151
03/02/2020 5,704.35p 5,778.26p 5,695.65p 5,756.52p 270134
31/01/2020 5,669.57p 5,717.17p 5,639.13p 5,695.65p 312380
30/01/2020 5,669.57p 5,773.91p 5,650.00p 5,680.43p 292448
29/01/2020 5,821.74p 5,823.91p 5,697.83p 5,697.83p 335163
28/01/2020 5,806.52p 5,841.30p 5,763.04p 5,810.87p 195236
27/01/2020 5,815.22p 5,839.13p 5,758.70p 5,793.48p 239919
24/01/2020 5,932.61p 5,941.30p 5,854.35p 5,876.09p 295141
23/01/2020 5,836.96p 5,863.04p 5,802.17p 5,817.39p 268669
22/01/2020 5,889.13p 5,982.61p 5,869.57p 5,882.61p 585622
21/01/2020 5,582.61p 5,636.96p 5,530.43p 5,636.96p 277949
20/01/2020 5,532.61p 5,589.13p 5,492.86p 5,589.13p 226731
17/01/2020 5,425.00p 5,508.70p 5,425.00p 5,478.26p 365643
16/01/2020 5,297.83p 5,427.17p 5,241.30p 5,427.17p 538887
15/01/2020 5,271.74p 5,336.96p 5,250.00p 5,266.30p 421309
14/01/2020 5,198.91p 5,318.48p 5,191.30p 5,304.35p 341198
13/01/2020 5,266.30p 5,316.30p 5,244.57p 5,269.57p 323681
10/01/2020 5,265.22p 5,298.91p 5,225.00p 5,225.00p 227955
09/01/2020 5,247.83p 5,297.83p 5,211.96p 5,245.65p 303203
08/01/2020 5,238.04p 5,278.26p 5,215.22p 5,271.74p 262585
07/01/2020 5,325.00p 5,341.30p 5,263.04p 5,265.22p 277499
06/01/2020 5,304.35p 5,304.35p 5,241.85p 5,281.52p 286810
03/01/2020 5,339.13p 5,351.09p 5,280.98p 5,305.43p 229969
02/01/2020 5,320.65p 5,410.87p 5,297.83p 5,378.26p 231474
31/12/2019 5,328.26p 5,339.13p 5,281.52p 5,281.52p 102157
30/12/2019 5,385.87p 5,406.52p 5,306.52p 5,314.13p 179552
27/12/2019 5,411.96p 5,411.96p 5,323.91p 5,369.57p 191062
24/12/2019 5,380.43p 5,398.91p 5,303.26p 5,377.17p 35497
23/12/2019 5,366.30p 5,382.61p 5,343.48p 5,364.13p 929431
20/12/2019 5,390.22p 5,402.17p 5,308.70p 5,350.00p 490858
19/12/2019 5,426.09p 5,439.13p 5,371.74p 5,391.30p 392723
18/12/2019 5,433.70p 5,500.00p 5,364.13p 5,396.74p 939840
17/12/2019 5,641.30p 5,643.48p 5,429.35p 5,523.91p 725391
16/12/2019 5,602.17p 5,754.35p 5,589.13p 5,667.39p 674148
13/12/2019 5,146.74p 5,606.52p 5,045.65p 5,589.13p 1063533
12/12/2019 4,980.43p 4,997.83p 4,876.09p 4,903.26p 656945
11/12/2019 4,928.26p 4,968.48p 4,883.70p 4,959.78p 677455
10/12/2019 4,992.39p 5,014.13p 4,917.39p 4,954.35p 416757
09/12/2019 4,873.91p 5,027.17p 4,873.91p 4,997.83p 385362
06/12/2019 4,891.30p 4,991.30p 4,867.39p 4,952.17p 375533
05/12/2019 4,891.30p 4,995.65p 4,891.30p 4,944.57p 454146
04/12/2019 4,958.70p 5,022.83p 4,945.25p 5,013.04p 580101
03/12/2019 4,960.87p 5,027.17p 4,915.22p 4,959.78p 348319
02/12/2019 4,993.48p 5,027.17p 4,955.43p 4,961.96p 334572
29/11/2019 5,093.48p 5,111.96p 4,984.78p 4,984.78p 382915
28/11/2019 5,108.70p 5,139.13p 5,088.04p 5,121.74p 261778
27/11/2019 4,993.48p 5,106.52p 4,971.74p 5,085.87p 408376
26/11/2019 4,973.91p 4,983.70p 4,938.04p 4,983.70p 664498
25/11/2019 4,829.35p 4,951.09p 4,829.35p 4,938.04p 340614
22/11/2019 4,740.22p 4,852.17p 4,709.78p 4,847.83p 481591
21/11/2019 4,869.57p 4,918.48p 4,835.87p 4,853.26p 327192
20/11/2019 4,904.35p 4,929.35p 4,853.26p 4,922.83p 307199
19/11/2019 4,954.35p 5,042.39p 4,911.96p 4,922.83p 334829
18/11/2019 4,939.13p 5,050.00p 4,910.87p 4,980.43p 395301
15/11/2019 4,875.00p 4,975.00p 4,793.48p 4,939.13p 436064
14/11/2019 4,948.91p 5,031.52p 4,920.08p 4,975.00p 305508
13/11/2019 5,000.00p 5,000.00p 4,916.30p 4,970.65p 237062
12/11/2019 4,979.35p 5,000.00p 4,941.83p 4,976.09p 327625
11/11/2019 4,841.30p 4,997.83p 4,817.39p 4,988.04p 456386
08/11/2019 4,855.43p 4,866.30p 4,796.74p 4,836.96p 261852
07/11/2019 4,816.30p 4,891.30p 4,796.74p 4,888.04p 325216
06/11/2019 4,826.09p 4,843.48p 4,761.96p 4,811.96p 273373
05/11/2019 4,863.04p 4,883.70p 4,784.78p 4,840.22p 277651
04/11/2019 4,884.78p 4,884.78p 4,813.04p 4,826.09p 390644
01/11/2019 4,800.00p 4,861.96p 4,775.00p 4,861.96p 459197
31/10/2019 4,772.83p 4,808.70p 4,705.43p 4,783.70p 386441
30/10/2019 4,829.35p 4,891.30p 4,805.43p 4,853.26p 316185
29/10/2019 4,859.78p 4,860.87p 4,808.70p 4,843.48p 284782
28/10/2019 4,797.83p 4,865.22p 4,780.65p 4,865.22p 288707
25/10/2019 4,801.09p 4,870.65p 4,732.61p 4,789.13p 303482
24/10/2019 4,844.57p 4,888.04p 4,802.17p 4,815.22p 308731
23/10/2019 4,864.13p 4,896.74p 4,808.70p 4,822.83p 429494
22/10/2019 4,908.70p 4,956.52p 4,886.96p 4,935.87p 409675
21/10/2019 4,933.70p 5,023.91p 4,892.39p 4,909.78p 616434
18/10/2019 4,848.91p 4,991.30p 4,841.30p 4,921.74p 713607
17/10/2019 4,816.30p 5,021.74p 4,721.74p 4,848.91p 707481
16/10/2019 4,830.43p 4,897.83p 4,757.61p 4,841.30p 848027
15/10/2019 4,796.74p 4,882.61p 4,634.78p 4,857.61p 839752
14/10/2019 4,703.26p 4,760.87p 4,615.22p 4,745.65p 428953
11/10/2019 4,382.61p 4,800.85p 4,382.61p 4,733.70p 825142
10/10/2019 4,269.57p 4,380.43p 4,269.57p 4,363.04p 330327
09/10/2019 4,298.91p 4,335.87p 4,261.96p 4,270.65p 270744
08/10/2019 4,383.70p 4,383.70p 4,261.96p 4,307.61p 332432
07/10/2019 4,372.83p 4,395.65p 4,328.26p 4,355.43p 272172
04/10/2019 4,340.22p 4,400.00p 4,333.70p 4,395.65p 288639
03/10/2019 4,347.83p 4,388.04p 4,296.74p 4,357.61p 303704
02/10/2019 4,493.48p 4,508.70p 4,346.74p 4,363.04p 381764
01/10/2019 4,567.39p 4,580.43p 4,525.00p 4,528.26p 266754
30/09/2019 4,560.87p 4,586.96p 4,529.35p 4,542.39p 410077
27/09/2019 4,528.26p 4,585.87p 4,501.09p 4,551.09p 317003
26/09/2019 4,491.30p 4,547.83p 4,476.09p 4,522.83p 176272
25/09/2019 4,505.43p 4,527.17p 4,469.57p 4,498.91p 234313
24/09/2019 4,545.65p 4,577.17p 4,491.30p 4,511.96p 325410
23/09/2019 4,516.30p 4,534.78p 4,474.46p 4,515.22p 266108
20/09/2019 4,491.30p 4,641.30p 4,491.30p 4,540.22p 891149
19/09/2019 4,458.70p 4,501.09p 4,431.52p 4,491.30p 268592
18/09/2019 4,472.83p 4,505.98p 4,430.43p 4,455.43p 256686
17/09/2019 4,472.83p 4,472.83p 4,411.96p 4,470.65p 339352
16/09/2019 4,533.70p 4,549.73p 4,491.30p 4,513.04p 368465
13/09/2019 4,438.04p 4,575.00p 4,427.70p 4,573.91p 651558
12/09/2019 4,378.26p 4,447.83p 4,364.13p 4,432.61p 622790
11/09/2019 4,345.65p 4,388.04p 4,345.65p 4,372.83p 391038
10/09/2019 4,288.04p 4,376.09p 4,260.87p 4,310.87p 415516
09/09/2019 4,440.22p 4,440.22p 4,280.43p 4,288.04p 410034
06/09/2019 4,211.96p 4,332.61p 4,211.96p 4,326.09p 480088
05/09/2019 4,178.26p 4,238.99p 4,103.26p 4,209.78p 574042
04/09/2019 4,245.65p 4,273.91p 4,156.52p 4,167.39p 334082
03/09/2019 4,204.35p 4,235.87p 4,172.83p 4,219.57p 329869
02/09/2019 4,269.57p 4,286.96p 4,242.39p 4,242.39p 201807
30/08/2019 4,201.09p 4,257.61p 4,193.50p 4,257.61p 403362
29/08/2019 4,117.39p 4,214.13p 4,104.35p 4,205.43p 444762

*Close Price adjusted for both dividends and splits