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
22/05/2020 4,499.55p 4,551.63p 4,435.01p 4,484.83p 349629
21/05/2020 4,398.78p 4,532.38p 4,347.83p 4,510.87p 1400166
20/05/2020 4,611.64p 4,632.02p 4,352.35p 4,418.03p 878316
19/05/2020 4,689.76p 4,746.88p 4,585.60p 4,639.95p 417647
18/05/2020 4,615.04p 4,684.10p 4,544.84p 4,611.64p 346637
15/05/2020 4,413.50p 4,539.18p 4,378.40p 4,539.18p 268958
14/05/2020 4,642.21p 4,676.18p 4,369.34p 4,432.74p 381854
13/05/2020 4,655.80p 4,790.53p 4,642.21p 4,698.82p 465060
12/05/2020 4,755.43p 4,796.20p 4,646.74p 4,646.74p 382221
11/05/2020 4,864.13p 4,913.95p 4,711.28p 4,722.60p 390455
07/05/2020 4,764.49p 4,856.20p 4,738.45p 4,832.43p 229790
06/05/2020 4,746.38p 4,834.69p 4,718.07p 4,753.17p 265861
05/05/2020 4,783.74p 4,798.70p 4,688.63p 4,737.32p 380688
04/05/2020 4,685.24p 4,830.16p 4,603.61p 4,720.34p 407193
01/05/2020 4,643.34p 4,863.00p 4,630.89p 4,756.57p 222388
30/04/2020 4,970.56p 5,027.17p 4,701.09p 4,736.19p 2692596
29/04/2020 4,832.43p 4,953.58p 4,742.47p 4,916.21p 370950
28/04/2020 4,698.82p 4,868.66p 4,698.82p 4,868.66p 565447
27/04/2020 4,959.24p 5,019.25p 4,709.01p 4,709.01p 496299
24/04/2020 4,857.34p 4,923.95p 4,740.72p 4,904.89p 627224
23/04/2020 4,642.21p 4,912.82p 4,618.43p 4,856.20p 774048
22/04/2020 4,507.47p 4,660.33p 4,445.20p 4,619.57p 547450
21/04/2020 4,406.70p 4,512.00p 4,402.17p 4,448.60p 557037
20/04/2020 4,643.34p 4,643.34p 4,456.52p 4,487.09p 551003
17/04/2020 4,533.51p 4,643.34p 4,389.72p 4,559.56p 576798
16/04/2020 4,128.17p 4,344.43p 4,128.17p 4,318.39p 509728
15/04/2020 4,348.96p 4,411.23p 4,130.43p 4,166.67p 549521
14/04/2020 4,638.81p 4,655.80p 4,355.75p 4,355.75p 724881
09/04/2020 4,507.47p 4,637.68p 4,365.94p 4,500.68p 640866
08/04/2020 4,274.23p 4,481.43p 4,213.09p 4,478.03p 540803
07/04/2020 4,476.90p 4,690.90p 4,288.95p 4,343.30p 791333
06/04/2020 3,896.06p 4,286.68p 3,849.64p 4,279.89p 610392
03/04/2020 3,806.61p 3,873.41p 3,728.49p 3,833.79p 543359
02/04/2020 3,903.99p 3,972.26p 3,843.98p 3,849.64p 401986
01/04/2020 4,002.49p 4,042.12p 3,847.37p 3,927.76p 522746
31/03/2020 4,117.98p 4,230.07p 4,035.33p 4,093.07p 548726
30/03/2020 4,116.85p 4,136.10p 3,892.66p 4,076.09p 510858
27/03/2020 4,031.93p 4,181.39p 3,759.06p 4,125.91p 1762253
26/03/2020 3,958.33p 4,183.65p 3,848.51p 4,183.65p 1475173
25/03/2020 3,889.27p 4,291.21p 3,840.92p 4,093.07p 927963
24/03/2020 3,648.10p 3,875.68p 3,459.01p 3,875.68p 826941
23/03/2020 3,678.67p 3,817.93p 3,531.48p 3,545.06p 993588
20/03/2020 3,908.51p 3,978.71p 3,603.94p 3,843.98p 1034984
19/03/2020 3,805.48p 3,934.56p 3,640.17p 3,719.43p 787709
18/03/2020 4,004.76p 4,073.82p 3,700.18p 3,889.27p 1276091
17/03/2020 4,050.05p 4,164.40p 3,550.72p 4,122.51p 1094989
16/03/2020 3,916.44p 3,995.70p 3,443.16p 3,922.10p 1167284
13/03/2020 4,262.91p 4,382.93p 4,056.84p 4,097.60p 1034896
12/03/2020 4,307.07p 4,364.81p 4,039.86p 4,122.51p 847886
11/03/2020 4,942.26p 4,981.88p 4,608.24p 4,615.04p 634532
10/03/2020 5,015.85p 5,092.84p 4,796.20p 4,796.20p 489938
09/03/2020 4,898.10p 5,076.99p 4,883.80p 4,945.65p 565995
06/03/2020 5,338.54p 5,347.60p 5,153.99p 5,242.30p 501225
05/03/2020 5,604.62p 5,616.77p 5,366.85p 5,414.40p 424264
04/03/2020 5,429.12p 5,578.58p 5,378.17p 5,532.16p 493991
03/03/2020 5,425.72p 5,572.92p 5,425.72p 5,451.77p 560072
02/03/2020 5,537.82p 5,537.82p 5,281.93p 5,364.58p 517518
28/02/2020 5,314.76p 5,491.39p 5,178.90p 5,382.70p 1066625
27/02/2020 5,615.94p 5,624.23p 5,434.78p 5,491.39p 441252
26/02/2020 5,806.16p 5,866.08p 5,634.06p 5,706.52p 418915
25/02/2020 5,991.85p 6,064.31p 5,788.04p 5,824.28p 406198
24/02/2020 6,105.07p 6,111.27p 5,930.71p 5,971.47p 378593
21/02/2020 6,073.37p 6,240.94p 6,057.52p 6,193.39p 513589
20/02/2020 6,170.74p 6,236.10p 6,059.78p 6,059.78p 324639
19/02/2020 6,159.42p 6,297.55p 6,159.42p 6,197.92p 393640
18/02/2020 6,025.82p 6,109.60p 6,006.02p 6,071.10p 274755
17/02/2020 6,034.87p 6,084.69p 6,019.02p 6,041.67p 146715
14/02/2020 6,075.63p 6,111.87p 6,014.49p 6,028.08p 315467
13/02/2020 6,039.40p 6,118.66p 6,028.08p 6,055.25p 427925
12/02/2020 5,876.36p 6,039.40p 5,849.18p 6,039.40p 312214
11/02/2020 5,844.66p 5,919.38p 5,844.66p 5,876.36p 283967
10/02/2020 5,749.55p 5,878.62p 5,713.32p 5,844.66p 490665
07/02/2020 5,846.92p 5,887.68p 5,772.19p 5,799.37p 332156
06/02/2020 6,000.91p 6,025.82p 5,865.04p 5,865.04p 346777
05/02/2020 6,005.43p 6,098.28p 5,976.00p 5,978.26p 794031
04/02/2020 6,003.17p 6,055.25p 5,964.67p 6,030.34p 366865
03/02/2020 5,942.03p 6,019.02p 5,932.97p 5,996.38p 259329
31/01/2020 5,905.80p 5,955.39p 5,874.09p 5,932.97p 299884
30/01/2020 5,905.80p 6,014.49p 5,885.42p 5,917.12p 280750
29/01/2020 6,064.31p 6,066.58p 5,935.24p 5,935.24p 321757
28/01/2020 6,048.46p 6,084.69p 6,003.17p 6,052.99p 187427
27/01/2020 6,057.52p 6,082.43p 5,998.64p 6,034.87p 230322
24/01/2020 6,179.80p 6,188.86p 6,098.28p 6,120.92p 283335
23/01/2020 6,080.16p 6,107.34p 6,043.93p 6,059.78p 257923
22/01/2020 6,134.51p 6,231.88p 6,114.13p 6,127.72p 562197
21/01/2020 5,815.22p 5,871.83p 5,760.87p 5,871.83p 266831
20/01/2020 5,763.13p 5,822.01p 5,721.73p 5,822.01p 217662
17/01/2020 5,651.04p 5,738.22p 5,651.04p 5,706.52p 351017
16/01/2020 5,518.57p 5,653.31p 5,459.69p 5,653.31p 517332
15/01/2020 5,491.39p 5,559.33p 5,468.75p 5,485.73p 404457
14/01/2020 5,415.53p 5,540.08p 5,407.61p 5,525.36p 327550
13/01/2020 5,485.73p 5,537.82p 5,463.09p 5,489.13p 310734
10/01/2020 5,484.60p 5,519.70p 5,442.71p 5,442.71p 218837
09/01/2020 5,466.49p 5,518.57p 5,429.12p 5,464.22p 291074
08/01/2020 5,456.30p 5,498.19p 5,432.52p 5,491.39p 252082
07/01/2020 5,546.88p 5,563.86p 5,482.34p 5,484.60p 266399
06/01/2020 5,525.36p 5,525.36p 5,460.26p 5,501.59p 275338
03/01/2020 5,561.59p 5,574.05p 5,501.02p 5,526.49p 220770
02/01/2020 5,542.35p 5,636.32p 5,518.57p 5,602.36p 222215
31/12/2019 5,550.27p 5,561.59p 5,501.59p 5,501.59p 98071
30/12/2019 5,610.28p 5,631.79p 5,527.63p 5,535.55p 172370
27/12/2019 5,637.45p 5,637.45p 5,545.74p 5,593.30p 183419
24/12/2019 5,604.62p 5,623.87p 5,524.23p 5,601.22p 34077
23/12/2019 5,589.90p 5,606.88p 5,566.12p 5,587.64p 892254
20/12/2019 5,614.81p 5,627.26p 5,529.89p 5,572.92p 471223
19/12/2019 5,652.17p 5,665.76p 5,595.56p 5,615.94p 377014
18/12/2019 5,660.10p 5,729.17p 5,587.64p 5,621.60p 902246
17/12/2019 5,876.36p 5,878.62p 5,655.57p 5,754.08p 696375
16/12/2019 5,835.60p 5,994.11p 5,822.01p 5,903.53p 647182
13/12/2019 5,361.19p 5,840.13p 5,255.89p 5,822.01p 1020992
12/12/2019 5,187.95p 5,206.07p 5,079.26p 5,107.56p 630668
11/12/2019 5,133.61p 5,175.50p 5,087.18p 5,166.44p 650357
10/12/2019 5,200.41p 5,223.05p 5,122.28p 5,160.78p 400087
09/12/2019 5,076.99p 5,236.64p 5,076.99p 5,206.07p 369948
06/12/2019 5,095.11p 5,199.28p 5,070.20p 5,158.51p 360512
05/12/2019 5,095.11p 5,203.80p 5,095.11p 5,150.59p 435980
04/12/2019 5,165.31p 5,232.11p 5,151.30p 5,221.92p 556897
03/12/2019 5,167.57p 5,236.64p 5,120.02p 5,166.44p 334387
02/12/2019 5,201.54p 5,236.64p 5,161.91p 5,168.70p 321189
29/11/2019 5,305.71p 5,324.95p 5,192.48p 5,192.48p 367598
28/11/2019 5,321.56p 5,353.26p 5,300.05p 5,335.14p 251307
27/11/2019 5,201.54p 5,319.29p 5,178.90p 5,297.78p 392041
26/11/2019 5,181.16p 5,191.35p 5,143.80p 5,191.35p 637919
25/11/2019 5,030.57p 5,157.38p 5,030.57p 5,143.80p 326990
22/11/2019 4,937.73p 5,054.35p 4,906.02p 5,049.82p 462327
21/11/2019 5,072.46p 5,123.41p 5,037.36p 5,055.48p 314104
20/11/2019 5,108.70p 5,134.74p 5,055.48p 5,127.94p 294911
19/11/2019 5,160.78p 5,252.49p 5,116.62p 5,127.94p 321436
18/11/2019 5,144.93p 5,260.42p 5,115.49p 5,187.95p 379489
15/11/2019 5,078.13p 5,182.29p 4,993.21p 5,144.93p 418622
14/11/2019 5,155.12p 5,241.17p 5,125.08p 5,182.29p 293288
13/11/2019 5,208.33p 5,208.33p 5,121.15p 5,177.76p 227579
12/11/2019 5,186.82p 5,208.33p 5,147.74p 5,183.42p 314520
11/11/2019 5,043.03p 5,206.07p 5,018.12p 5,195.88p 438131
08/11/2019 5,057.74p 5,069.07p 4,996.60p 5,038.50p 251378
07/11/2019 5,016.98p 5,095.11p 4,996.60p 5,091.71p 312208
06/11/2019 5,027.17p 5,045.29p 4,960.37p 5,012.45p 262438
05/11/2019 5,065.67p 5,087.18p 4,984.15p 5,041.89p 266545
04/11/2019 5,088.32p 5,088.32p 5,013.59p 5,027.17p 375018
01/11/2019 5,000.00p 5,064.54p 4,973.96p 5,064.54p 440829
31/10/2019 4,971.69p 5,009.06p 4,901.49p 4,983.02p 370984
30/10/2019 5,030.57p 5,095.11p 5,005.66p 5,055.48p 303537
29/10/2019 5,062.27p 5,063.41p 5,009.06p 5,045.29p 273391
28/10/2019 4,997.74p 5,067.93p 4,979.85p 5,067.93p 277159
25/10/2019 5,001.13p 5,073.60p 4,929.80p 4,988.68p 291343
24/10/2019 5,046.42p 5,091.71p 5,002.26p 5,015.85p 296382
23/10/2019 5,066.80p 5,100.77p 5,009.06p 5,023.78p 412314
22/10/2019 5,113.22p 5,163.04p 5,090.58p 5,141.53p 393288
21/10/2019 5,139.27p 5,233.24p 5,096.24p 5,114.36p 591777
18/10/2019 5,050.95p 5,199.28p 5,043.03p 5,126.81p 685063
17/10/2019 5,016.98p 5,230.98p 4,918.48p 5,050.95p 679182
16/10/2019 5,031.70p 5,101.90p 4,955.84p 5,043.03p 814106
15/10/2019 4,996.60p 5,086.05p 4,827.90p 5,060.01p 806162
14/10/2019 4,899.23p 4,959.24p 4,807.52p 4,943.39p 411795
11/10/2019 4,565.22p 5,000.88p 4,565.22p 4,930.93p 792137
10/10/2019 4,447.46p 4,562.95p 4,447.46p 4,544.84p 317114
09/10/2019 4,478.03p 4,516.53p 4,439.54p 4,448.60p 259914
08/10/2019 4,566.35p 4,566.35p 4,439.54p 4,487.09p 319135
07/10/2019 4,555.03p 4,578.80p 4,508.61p 4,536.91p 261285
04/10/2019 4,521.06p 4,583.33p 4,514.27p 4,578.80p 277093
03/10/2019 4,528.99p 4,570.88p 4,475.77p 4,539.18p 291556
02/10/2019 4,680.71p 4,696.56p 4,527.85p 4,544.84p 366494
01/10/2019 4,757.70p 4,771.29p 4,713.54p 4,716.94p 256084
30/09/2019 4,750.91p 4,778.08p 4,718.07p 4,731.66p 393674
27/09/2019 4,716.94p 4,776.95p 4,688.63p 4,740.72p 304323
26/09/2019 4,678.44p 4,737.32p 4,662.59p 4,711.28p 169221
25/09/2019 4,693.16p 4,715.81p 4,655.80p 4,686.37p 224940
24/09/2019 4,735.05p 4,767.89p 4,678.44p 4,699.95p 312394
23/09/2019 4,704.48p 4,723.73p 4,660.89p 4,703.35p 255464
20/09/2019 4,678.44p 4,834.69p 4,678.44p 4,729.39p 855503
19/09/2019 4,644.47p 4,688.63p 4,616.17p 4,678.44p 257848
18/09/2019 4,659.19p 4,693.73p 4,615.04p 4,641.08p 246418
17/09/2019 4,659.19p 4,659.19p 4,595.79p 4,656.93p 325778
16/09/2019 4,722.60p 4,739.30p 4,678.44p 4,701.09p 353726
13/09/2019 4,622.96p 4,765.63p 4,612.19p 4,764.49p 625496
12/09/2019 4,560.69p 4,633.15p 4,545.97p 4,617.30p 597879
11/09/2019 4,526.72p 4,570.88p 4,526.72p 4,555.03p 375396
10/09/2019 4,466.71p 4,558.42p 4,438.41p 4,490.49p 398896
09/09/2019 4,625.23p 4,625.23p 4,458.79p 4,466.71p 393633
06/09/2019 4,387.45p 4,513.13p 4,387.45p 4,506.34p 460885
05/09/2019 4,352.35p 4,415.61p 4,274.23p 4,385.19p 551081
04/09/2019 4,422.55p 4,451.99p 4,329.71p 4,341.03p 320719
03/09/2019 4,379.53p 4,412.36p 4,346.69p 4,395.38p 316674
02/09/2019 4,447.46p 4,465.58p 4,419.16p 4,419.16p 193734
30/08/2019 4,376.13p 4,435.01p 4,368.23p 4,435.01p 387228
29/08/2019 4,288.95p 4,389.72p 4,275.36p 4,380.66p 426972
28/08/2019 4,485.96p 4,485.96p 4,274.23p 4,274.23p 419108
27/08/2019 4,483.70p 4,542.57p 4,453.13p 4,491.62p 492537
23/08/2019 4,388.59p 4,525.59p 4,384.30p 4,493.89p 489651
22/08/2019 4,347.83p 4,386.32p 4,324.05p 4,381.79p 266998
21/08/2019 4,330.84p 4,401.04p 4,317.26p 4,386.32p 191314
20/08/2019 4,387.45p 4,419.16p 4,319.52p 4,333.11p 272934
19/08/2019 4,341.03p 4,403.31p 4,341.03p 4,388.59p 309670
16/08/2019 4,264.04p 4,388.59p 4,262.91p 4,335.37p 358969
15/08/2019 4,321.78p 4,356.88p 4,279.89p 4,279.89p 379706
14/08/2019 4,379.53p 4,393.12p 4,312.73p 4,342.16p 420802
13/08/2019 4,337.64p 4,396.51p 4,310.46p 4,371.60p 275539
12/08/2019 4,353.49p 4,401.04p 4,336.50p 4,356.88p 182459
09/08/2019 4,337.64p 4,389.72p 4,337.64p 4,353.49p 190385
08/08/2019 4,308.20p 4,369.34p 4,293.48p 4,365.94p 366210

*Close Price adjusted for both dividends and splits