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
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
28/08/2019 4,306.52p 4,306.52p 4,103.26p 4,103.26p 436570
27/08/2019 4,304.35p 4,360.87p 4,275.00p 4,311.96p 513059
23/08/2019 4,213.04p 4,344.57p 4,208.92p 4,314.13p 510054
22/08/2019 4,173.91p 4,210.87p 4,151.09p 4,206.52p 278123
21/08/2019 4,157.61p 4,225.00p 4,144.57p 4,210.87p 199286
20/08/2019 4,211.96p 4,242.39p 4,146.74p 4,159.78p 284307
19/08/2019 4,167.39p 4,227.17p 4,167.39p 4,213.04p 322573
16/08/2019 4,093.48p 4,213.04p 4,092.39p 4,161.96p 373926
15/08/2019 4,148.91p 4,182.61p 4,108.70p 4,108.70p 395527
14/08/2019 4,204.35p 4,217.39p 4,140.22p 4,168.48p 438335
13/08/2019 4,164.13p 4,220.65p 4,138.04p 4,196.74p 287020
12/08/2019 4,179.35p 4,225.00p 4,163.04p 4,182.61p 190062
09/08/2019 4,164.13p 4,214.13p 4,164.13p 4,179.35p 198318
08/08/2019 4,135.87p 4,194.57p 4,121.74p 4,191.30p 381469
07/08/2019 4,068.48p 4,141.30p 4,053.26p 4,111.96p 352170
06/08/2019 4,052.17p 4,122.83p 4,050.00p 4,063.04p 325813
05/08/2019 4,153.26p 4,169.57p 4,052.17p 4,060.87p 384706
02/08/2019 4,226.09p 4,235.87p 4,170.65p 4,190.22p 416854
01/08/2019 4,216.30p 4,267.39p 4,208.70p 4,255.43p 264011
31/07/2019 4,195.65p 4,236.96p 4,151.09p 4,215.22p 768401
30/07/2019 4,305.43p 4,306.52p 4,220.65p 4,220.65p 356898
29/07/2019 4,269.57p 4,325.00p 4,258.60p 4,306.52p 307436
26/07/2019 4,233.70p 4,309.78p 4,201.09p 4,288.04p 518783
25/07/2019 4,195.65p 4,213.04p 4,136.96p 4,184.78p 372543
24/07/2019 4,111.96p 4,190.22p 4,100.00p 4,190.22p 395284
23/07/2019 4,108.70p 4,142.39p 4,077.17p 4,111.96p 425244
22/07/2019 4,067.39p 4,138.04p 4,030.43p 4,138.04p 443634
19/07/2019 4,138.04p 4,155.43p 4,072.83p 4,082.61p 388985
18/07/2019 4,142.39p 4,201.09p 4,140.22p 4,161.96p 274507
17/07/2019 4,142.39p 4,213.04p 4,130.43p 4,165.22p 267575
16/07/2019 4,150.00p 4,176.09p 4,105.43p 4,159.78p 456029
15/07/2019 4,163.04p 4,194.57p 4,127.17p 4,152.17p 253731
12/07/2019 4,125.00p 4,178.26p 4,125.00p 4,178.26p 273949
11/07/2019 4,079.35p 4,131.52p 4,076.09p 4,121.74p 370157
10/07/2019 4,051.09p 4,088.04p 4,022.83p 4,064.13p 355053
09/07/2019 4,038.04p 4,083.70p 4,030.43p 4,041.30p 332481
08/07/2019 4,040.22p 4,081.52p 4,039.13p 4,047.83p 298990
05/07/2019 4,130.43p 4,130.43p 4,036.96p 4,046.74p 422338
04/07/2019 4,111.96p 4,165.22p 4,105.43p 4,122.83p 227878
03/07/2019 4,118.48p 4,169.57p 4,095.65p 4,166.30p 250842
02/07/2019 4,094.57p 4,106.52p 4,034.78p 4,105.43p 309050
01/07/2019 4,065.22p 4,091.30p 4,007.61p 4,069.57p 264523
28/06/2019 3,913.04p 4,055.43p 3,913.04p 4,055.43p 660956
27/06/2019 3,892.39p 3,927.17p 3,870.65p 3,892.39p 326617
26/06/2019 3,896.74p 3,942.39p 3,868.48p 3,871.74p 431900
25/06/2019 3,886.96p 3,918.48p 3,859.78p 3,916.30p 406393
24/06/2019 3,878.26p 3,913.04p 3,844.57p 3,885.87p 361514
21/06/2019 3,861.96p 3,917.39p 3,847.83p 3,877.17p 746099
20/06/2019 3,854.35p 3,906.52p 3,792.39p 3,832.61p 517721
19/06/2019 4,059.78p 4,105.43p 3,740.22p 3,860.87p 850473
18/06/2019 3,859.78p 3,915.22p 3,831.52p 3,868.48p 310180
17/06/2019 3,843.48p 3,898.91p 3,840.22p 3,840.22p 336101
14/06/2019 3,909.78p 3,925.00p 3,807.95p 3,836.96p 480869
13/06/2019 3,885.87p 3,933.70p 3,873.91p 3,918.48p 313059
12/06/2019 3,892.39p 3,921.74p 3,870.65p 3,906.52p 237431
11/06/2019 3,893.48p 3,946.74p 3,859.78p 3,907.61p 413422
10/06/2019 3,911.96p 3,911.96p 3,842.39p 3,877.17p 238764
07/06/2019 3,878.26p 3,894.57p 3,835.87p 3,876.09p 303738
06/06/2019 3,907.61p 3,919.57p 3,870.65p 3,885.87p 199562
05/06/2019 3,842.39p 3,941.30p 3,826.09p 3,901.09p 453355
04/06/2019 3,717.39p 3,844.57p 3,712.62p 3,828.26p 510103
03/06/2019 3,788.04p 3,788.04p 3,726.09p 3,735.87p 240425
31/05/2019 3,831.52p 3,832.61p 3,778.26p 3,800.00p 276569
30/05/2019 3,859.78p 3,866.30p 3,826.09p 3,845.65p 154985
29/05/2019 3,834.78p 3,865.22p 3,796.74p 3,815.22p 227587
28/05/2019 3,863.04p 3,888.04p 3,818.48p 3,818.48p 529459
24/05/2019 3,830.43p 3,839.13p 3,805.43p 3,819.57p 283343
23/05/2019 3,850.00p 3,879.35p 3,776.09p 3,813.04p 347553
22/05/2019 4,053.26p 4,056.16p 3,844.57p 3,868.48p 427244
21/05/2019 3,992.39p 4,077.17p 3,960.87p 4,040.22p 496798
20/05/2019 4,110.87p 4,113.04p 3,967.39p 3,971.74p 312757
17/05/2019 4,095.65p 4,108.70p 4,061.07p 4,108.70p 279903
16/05/2019 4,043.48p 4,093.48p 4,043.48p 4,093.48p 241375
15/05/2019 4,025.00p 4,070.65p 4,019.57p 4,055.43p 175929
14/05/2019 3,983.70p 4,036.96p 3,975.00p 4,036.96p 268928
13/05/2019 4,028.26p 4,028.26p 3,973.74p 3,980.43p 240939
10/05/2019 4,023.91p 4,055.43p 4,015.22p 4,032.61p 244212
09/05/2019 3,979.35p 4,030.43p 3,953.26p 4,018.48p 288989
08/05/2019 4,013.04p 4,090.22p 3,929.35p 3,969.57p 310997
07/05/2019 4,050.00p 4,077.17p 4,018.48p 4,026.09p 889600
03/05/2019 4,028.26p 4,054.35p 3,998.91p 4,054.35p 308919
02/05/2019 4,083.70p 4,101.09p 4,013.04p 4,033.70p 255515
01/05/2019 4,106.52p 4,119.57p 4,083.70p 4,108.70p 108764
30/04/2019 4,134.78p 4,182.61p 4,082.61p 4,082.61p 278191
29/04/2019 4,131.52p 4,150.00p 4,110.87p 4,136.96p 117406
26/04/2019 4,125.00p 4,142.39p 4,082.61p 4,126.09p 239136
25/04/2019 4,166.30p 4,166.30p 4,027.17p 4,110.87p 317189
24/04/2019 4,170.65p 4,184.78p 4,115.22p 4,177.17p 308148
23/04/2019 4,167.39p 4,185.87p 4,126.09p 4,150.00p 307082
18/04/2019 4,166.30p 4,184.78p 4,132.61p 4,184.78p 183698
17/04/2019 4,193.48p 4,202.17p 4,143.48p 4,172.83p 282178
16/04/2019 4,178.26p 4,208.70p 4,168.48p 4,181.52p 236899
15/04/2019 4,171.74p 4,202.17p 4,154.35p 4,192.39p 189284
12/04/2019 4,157.61p 4,183.70p 4,118.48p 4,159.78p 280214
11/04/2019 4,026.09p 4,152.17p 4,026.09p 4,152.17p 483843
10/04/2019 4,045.65p 4,060.87p 4,005.43p 4,015.22p 470167
09/04/2019 4,095.65p 4,106.52p 4,016.30p 4,016.30p 550627
08/04/2019 4,096.74p 4,154.35p 4,080.43p 4,103.26p 399707
05/04/2019 4,188.04p 4,217.39p 4,091.30p 4,105.43p 327251
04/04/2019 4,177.17p 4,209.78p 4,126.09p 4,177.17p 286899
03/04/2019 4,128.26p 4,179.35p 4,120.65p 4,158.70p 370284
02/04/2019 4,068.48p 4,091.30p 4,022.83p 4,078.26p 359093
01/04/2019 4,022.83p 4,076.09p 4,014.13p 4,048.91p 459830
29/03/2019 4,123.91p 4,130.43p 4,000.00p 4,009.78p 692577
28/03/2019 4,127.17p 4,147.83p 4,068.48p 4,085.87p 288220
27/03/2019 4,094.57p 4,159.78p 4,090.22p 4,117.39p 340732
26/03/2019 4,168.48p 4,200.00p 4,085.87p 4,109.78p 269253
25/03/2019 4,094.57p 4,139.13p 4,061.96p 4,117.39p 269485
22/03/2019 4,151.09p 4,193.48p 4,096.74p 4,108.70p 380867
21/03/2019 4,158.70p 4,173.91p 4,093.48p 4,126.09p 427856
20/03/2019 4,309.78p 4,330.43p 4,164.13p 4,171.74p 419746
19/03/2019 4,289.13p 4,329.35p 4,289.13p 4,309.78p 255090
18/03/2019 4,293.48p 4,328.26p 4,265.22p 4,289.13p 310007
15/03/2019 4,271.74p 4,339.13p 4,261.96p 4,327.17p 548483
14/03/2019 4,230.43p 4,321.74p 4,209.78p 4,246.74p 492640
13/03/2019 4,217.39p 4,264.13p 4,211.71p 4,250.00p 323078
12/03/2019 4,201.09p 4,291.30p 4,198.91p 4,248.91p 383096
11/03/2019 4,266.30p 4,266.30p 4,182.61p 4,189.13p 235201
08/03/2019 4,195.65p 4,255.43p 4,195.65p 4,238.04p 177969
07/03/2019 4,282.61p 4,286.96p 4,207.61p 4,239.13p 247076
06/03/2019 4,288.04p 4,306.52p 4,278.26p 4,293.48p 306899
05/03/2019 4,278.26p 4,303.26p 4,256.52p 4,293.48p 271186
04/03/2019 4,304.35p 4,322.83p 4,269.57p 4,291.30p 187058
01/03/2019 4,305.43p 4,326.09p 4,275.00p 4,275.00p 252473
28/02/2019 4,282.61p 4,304.35p 4,229.35p 4,293.48p 519468
27/02/2019 4,238.04p 4,296.74p 4,223.91p 4,293.48p 418647
26/02/2019 4,138.04p 4,260.87p 4,138.04p 4,260.87p 623912
25/02/2019 4,142.39p 4,163.04p 4,083.70p 4,156.52p 280939
22/02/2019 4,167.39p 4,180.43p 4,145.65p 4,165.22p 267962
21/02/2019 4,130.43p 4,171.74p 4,130.43p 4,158.70p 213523
20/02/2019 4,155.43p 4,184.78p 4,146.74p 4,164.13p 245195
19/02/2019 4,156.52p 4,193.48p 4,152.17p 4,173.91p 302617
18/02/2019 4,139.13p 4,189.13p 4,108.70p 4,148.91p 255604
15/02/2019 4,123.91p 4,158.70p 4,110.87p 4,153.26p 304549
14/02/2019 4,127.17p 4,197.83p 4,108.70p 4,120.65p 308794
13/02/2019 4,111.96p 4,193.48p 4,109.78p 4,138.04p 417489
12/02/2019 4,190.22p 4,207.61p 4,103.26p 4,103.26p 292710
11/02/2019 4,143.48p 4,194.57p 4,126.55p 4,176.09p 383008
08/02/2019 4,089.13p 4,150.00p 4,089.13p 4,127.17p 251199
07/02/2019 4,165.22p 4,182.61p 4,084.78p 4,084.78p 341981
06/02/2019 4,138.04p 4,213.04p 4,119.57p 4,163.04p 305575
05/02/2019 4,151.09p 4,154.35p 4,104.35p 4,141.30p 276797
04/02/2019 4,152.17p 4,152.17p 4,103.26p 4,131.52p 279280
01/02/2019 4,078.26p 4,143.48p 4,077.17p 4,135.87p 225086
31/01/2019 4,111.96p 4,157.61p 4,070.65p 4,079.35p 443828
30/01/2019 4,118.48p 4,153.26p 4,061.96p 4,125.00p 409580
29/01/2019 4,064.13p 4,156.52p 4,038.04p 4,093.48p 452288
28/01/2019 4,076.09p 4,140.22p 4,053.26p 4,076.09p 459294
25/01/2019 4,130.43p 4,158.70p 4,107.61p 4,107.61p 350005
24/01/2019 4,123.91p 4,153.26p 4,089.13p 4,126.09p 381488
23/01/2019 4,086.96p 4,171.74p 4,071.30p 4,119.57p 391780
22/01/2019 4,140.22p 4,179.35p 4,093.48p 4,115.22p 392402
21/01/2019 4,154.35p 4,163.04p 4,081.52p 4,146.74p 350249
18/01/2019 4,130.43p 4,198.91p 4,120.65p 4,175.00p 517431
17/01/2019 4,076.09p 4,119.57p 4,045.65p 4,108.70p 413655
16/01/2019 4,077.17p 4,175.00p 4,073.91p 4,130.43p 627771
15/01/2019 4,097.83p 4,105.43p 4,019.57p 4,048.91p 431759
14/01/2019 4,097.83p 4,192.39p 4,034.78p 4,076.09p 881606
11/01/2019 4,081.52p 4,142.39p 4,061.96p 4,076.09p 573172
10/01/2019 4,028.26p 4,080.43p 4,006.52p 4,059.78p 450933
09/01/2019 3,933.70p 4,101.09p 3,933.70p 4,060.87p 569316
08/01/2019 3,861.96p 3,973.91p 3,857.61p 3,925.00p 452333
07/01/2019 3,901.09p 3,937.39p 3,853.26p 3,853.26p 400452
04/01/2019 3,819.57p 3,902.17p 3,810.87p 3,861.96p 356528
03/01/2019 3,720.65p 3,831.52p 3,720.65p 3,779.35p 352643
02/01/2019 3,740.22p 3,792.39p 3,676.09p 3,764.13p 270102
31/12/2018 3,736.96p 3,782.61p 3,725.00p 3,781.52p 146541
28/12/2018 3,650.00p 3,717.39p 3,630.43p 3,715.22p 229219
27/12/2018 3,718.48p 3,728.26p 3,632.61p 3,646.74p 279678
24/12/2018 3,657.61p 3,685.87p 3,625.00p 3,650.00p 63656
21/12/2018 3,711.96p 3,770.65p 3,681.52p 3,696.74p 892851
20/12/2018 3,644.57p 3,734.78p 3,613.04p 3,714.13p 348426
19/12/2018 3,648.91p 3,759.78p 3,621.74p 3,698.91p 389789
18/12/2018 3,578.26p 3,692.39p 3,565.22p 3,632.61p 451730
17/12/2018 3,726.09p 3,727.17p 3,556.52p 3,607.61p 645587
14/12/2018 3,741.30p 3,794.57p 3,710.87p 3,730.43p 534480
13/12/2018 3,815.22p 3,845.65p 3,784.78p 3,802.17p 575321
12/12/2018 3,616.30p 3,810.87p 3,553.26p 3,804.35p 777507
11/12/2018 3,540.22p 3,634.78p 3,486.96p 3,598.91p 476265
10/12/2018 3,605.43p 3,660.87p 3,510.87p 3,510.87p 802138
07/12/2018 3,597.83p 3,728.26p 3,597.83p 3,647.83p 522549
06/12/2018 3,676.09p 3,696.74p 3,542.39p 3,609.78p 755145
05/12/2018 3,507.61p 3,821.74p 3,471.74p 3,720.65p 755064
04/12/2018 3,517.39p 3,559.78p 3,445.65p 3,510.87p 487138
03/12/2018 3,548.91p 3,578.26p 3,482.61p 3,530.43p 368968
30/11/2018 3,580.43p 3,590.22p 3,472.83p 3,506.52p 767279
29/11/2018 3,669.57p 3,685.87p 3,567.39p 3,593.48p 430616
28/11/2018 3,763.04p 3,791.30p 3,635.87p 3,661.96p 385961
27/11/2018 3,836.96p 3,836.96p 3,730.43p 3,766.30p 316826
26/11/2018 3,879.35p 3,913.04p 3,817.39p 3,825.00p 339020
23/11/2018 3,764.13p 3,852.17p 3,764.13p 3,844.57p 700792
22/11/2018 3,683.70p 3,834.78p 3,630.43p 3,777.17p 644589
21/11/2018 3,668.48p 3,725.00p 3,619.57p 3,705.43p 402799
20/11/2018 3,642.39p 3,664.13p 3,576.09p 3,642.39p 478711
19/11/2018 3,586.96p 3,725.00p 3,579.35p 3,664.13p 390127

*Close Price adjusted for both dividends and splits