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
09/11/2018 3,945.65p 3,980.43p 3,911.96p 3,956.52p 339591
08/11/2018 3,919.57p 3,973.91p 3,891.30p 3,973.91p 367590
07/11/2018 3,930.43p 3,965.22p 3,870.65p 3,913.04p 431337
06/11/2018 3,932.61p 3,956.52p 3,881.52p 3,913.04p 391767
05/11/2018 3,930.43p 3,989.13p 3,926.09p 3,947.83p 373030
02/11/2018 3,933.70p 3,984.78p 3,859.78p 3,948.91p 306674
01/11/2018 3,778.26p 3,980.43p 3,771.74p 3,891.30p 463775
31/10/2018 3,794.57p 3,902.17p 3,769.57p 3,805.43p 509635
30/10/2018 3,647.83p 3,789.13p 3,626.09p 3,789.13p 506341
29/10/2018 3,595.65p 3,700.00p 3,585.87p 3,675.00p 629911
26/10/2018 3,593.48p 3,645.65p 3,570.65p 3,595.65p 592922
25/10/2018 3,550.00p 3,628.26p 3,529.35p 3,628.26p 550105
24/10/2018 3,581.52p 3,613.04p 3,567.93p 3,569.57p 493163
23/10/2018 3,550.00p 3,578.26p 3,505.43p 3,558.70p 605056
22/10/2018 3,547.83p 3,616.30p 3,547.83p 3,583.70p 820787
19/10/2018 3,632.61p 3,632.61p 3,542.39p 3,542.39p 390504
18/10/2018 3,607.61p 3,651.09p 3,594.57p 3,626.09p 365111
17/10/2018 3,627.17p 3,627.17p 3,566.30p 3,595.65p 563932
16/10/2018 3,659.78p 3,695.65p 3,626.09p 3,695.65p 350526
15/10/2018 3,653.26p 3,658.70p 3,605.43p 3,644.57p 568442
12/10/2018 3,631.52p 3,708.70p 3,609.78p 3,668.48p 498259
11/10/2018 3,685.87p 3,688.04p 3,586.96p 3,597.83p 726116
10/10/2018 3,748.91p 3,760.87p 3,680.43p 3,739.13p 834413
09/10/2018 3,820.65p 3,820.65p 3,729.35p 3,769.57p 608694
08/10/2018 3,802.17p 3,853.26p 3,794.57p 3,797.83p 336865
05/10/2018 3,848.91p 3,869.57p 3,805.43p 3,848.91p 378606
04/10/2018 3,845.65p 3,875.00p 3,804.35p 3,840.22p 514646
03/10/2018 3,800.00p 3,871.74p 3,778.05p 3,843.48p 261116
02/10/2018 3,858.70p 3,859.78p 3,800.00p 3,803.26p 431378
01/10/2018 3,954.35p 3,959.78p 3,847.83p 3,864.13p 733082
28/09/2018 4,022.83p 4,038.04p 3,978.26p 3,998.91p 403592
27/09/2018 3,990.22p 4,026.09p 3,964.13p 4,019.57p 269122
26/09/2018 3,967.39p 3,997.83p 3,954.35p 3,985.87p 273788
25/09/2018 3,954.35p 4,005.43p 3,950.00p 3,976.09p 282630
24/09/2018 3,973.91p 3,975.00p 3,927.17p 3,954.35p 259410
21/09/2018 4,028.26p 4,077.17p 3,954.35p 3,986.96p 920149
20/09/2018 4,008.70p 4,039.13p 3,966.30p 4,025.00p 365291
19/09/2018 3,913.04p 4,061.96p 3,913.04p 4,017.39p 505215
18/09/2018 3,928.26p 3,967.39p 3,920.65p 3,927.17p 313803
17/09/2018 3,907.61p 3,952.69p 3,896.25p 3,942.39p 254603
14/09/2018 3,904.35p 3,926.09p 3,876.09p 3,925.00p 255962
13/09/2018 3,898.91p 3,923.91p 3,865.22p 3,901.09p 227050
12/09/2018 3,944.57p 3,971.74p 3,914.13p 3,925.00p 338006
11/09/2018 3,925.00p 3,940.22p 3,880.43p 3,917.39p 312070
10/09/2018 3,891.30p 3,917.39p 3,856.52p 3,917.39p 363172
07/09/2018 3,910.87p 3,918.48p 3,836.96p 3,872.83p 416471
06/09/2018 3,838.04p 3,916.30p 3,828.26p 3,886.96p 465997
05/09/2018 3,807.61p 3,876.09p 3,786.96p 3,845.65p 962912
04/09/2018 3,946.74p 4,021.74p 3,809.78p 3,815.22p 899811
03/09/2018 3,956.52p 4,010.87p 3,917.39p 3,989.13p 294189
31/08/2018 3,980.43p 3,995.65p 3,926.09p 3,959.78p 543238
30/08/2018 3,997.83p 4,019.57p 3,975.00p 3,982.61p 293798
29/08/2018 3,979.35p 4,021.74p 3,920.65p 3,993.48p 609418
28/08/2018 3,964.13p 4,009.78p 3,953.26p 3,984.78p 427852
24/08/2018 4,026.09p 4,026.09p 3,921.74p 3,951.09p 440861
23/08/2018 4,014.13p 4,042.39p 3,967.39p 4,021.74p 343540
22/08/2018 4,056.52p 4,079.35p 4,017.39p 4,033.70p 334716
21/08/2018 3,986.96p 4,060.87p 3,980.68p 4,043.48p 445076
20/08/2018 4,055.43p 4,061.96p 4,003.26p 4,017.39p 592440
17/08/2018 4,019.57p 4,068.48p 3,975.00p 4,061.96p 407819
16/08/2018 3,963.04p 4,040.22p 3,956.52p 4,040.22p 322862
15/08/2018 3,996.74p 4,009.78p 3,942.39p 3,963.04p 302915
14/08/2018 4,028.26p 4,044.57p 3,967.39p 3,977.17p 264432
13/08/2018 4,002.17p 4,034.78p 3,959.78p 4,014.13p 257208
10/08/2018 4,021.74p 4,047.83p 4,011.96p 4,021.74p 399876
09/08/2018 4,052.17p 4,061.96p 4,013.04p 4,030.43p 383150
08/08/2018 4,038.04p 4,079.35p 4,003.26p 4,063.04p 440954
07/08/2018 4,023.91p 4,069.57p 4,019.57p 4,060.87p 286434
06/08/2018 3,998.91p 4,035.87p 3,982.88p 4,021.74p 353555
03/08/2018 3,981.52p 4,022.83p 3,948.91p 3,995.65p 432524
02/08/2018 4,038.04p 4,038.04p 3,953.26p 3,964.13p 403196
01/08/2018 4,066.30p 4,075.00p 3,995.65p 4,039.13p 586896
31/07/2018 4,000.00p 4,083.70p 3,986.96p 4,057.61p 499537
30/07/2018 4,028.26p 4,054.35p 4,001.09p 4,001.09p 496605
27/07/2018 4,064.13p 4,066.30p 4,026.09p 4,053.26p 330176
26/07/2018 4,057.61p 4,069.57p 4,035.87p 4,047.83p 431577
25/07/2018 4,041.30p 4,079.02p 4,021.74p 4,059.78p 512643
24/07/2018 4,021.74p 4,039.13p 3,988.04p 4,022.83p 544982
23/07/2018 4,027.17p 4,027.17p 3,951.09p 3,975.00p 584908
20/07/2018 4,009.78p 4,039.13p 3,978.26p 4,027.17p 446517
19/07/2018 3,993.48p 4,030.43p 3,971.74p 4,017.39p 377803
18/07/2018 4,022.83p 4,023.91p 3,988.04p 3,996.74p 577993
17/07/2018 3,906.52p 4,007.61p 3,902.17p 4,005.43p 753734
16/07/2018 3,930.43p 3,946.74p 3,897.83p 3,906.52p 518714
13/07/2018 3,960.87p 3,980.43p 3,922.83p 3,934.78p 436389
12/07/2018 3,904.35p 3,951.09p 3,888.04p 3,935.87p 707514
11/07/2018 3,859.78p 3,906.52p 3,839.13p 3,901.09p 643943
10/07/2018 3,898.91p 3,908.70p 3,843.48p 3,883.70p 462351
09/07/2018 3,893.48p 3,909.78p 3,850.00p 3,889.13p 500730
06/07/2018 3,905.43p 3,929.35p 3,834.78p 3,888.04p 707808
05/07/2018 4,028.26p 4,055.43p 3,905.43p 3,926.09p 780039
04/07/2018 4,022.83p 4,042.39p 3,982.61p 4,013.04p 240611
03/07/2018 4,029.35p 4,038.04p 3,972.83p 4,021.74p 659680
02/07/2018 4,136.96p 4,136.96p 4,000.00p 4,031.52p 487902
29/06/2018 4,105.43p 4,127.17p 4,067.39p 4,114.13p 691011
28/06/2018 4,069.57p 4,085.87p 4,034.78p 4,054.35p 723945
27/06/2018 4,125.00p 4,125.00p 4,041.30p 4,088.04p 521309
26/06/2018 4,097.83p 4,125.00p 4,041.30p 4,090.22p 577946
25/06/2018 4,139.13p 4,139.13p 4,044.57p 4,083.70p 583185
22/06/2018 4,123.91p 4,190.22p 4,123.91p 4,151.09p 596557
21/06/2018 4,204.35p 4,217.39p 4,080.43p 4,108.70p 1123099
20/06/2018 4,520.65p 4,520.65p 4,195.65p 4,231.52p 1314729
19/06/2018 4,556.52p 4,561.96p 4,479.35p 4,496.74p 702926
18/06/2018 4,519.57p 4,586.96p 4,517.39p 4,586.96p 402075
15/06/2018 4,548.91p 4,565.22p 4,527.17p 4,540.22p 770587
14/06/2018 4,526.09p 4,593.48p 4,500.00p 4,564.13p 452204
13/06/2018 4,557.61p 4,620.65p 4,536.96p 4,542.39p 509847
12/06/2018 4,654.35p 4,679.35p 4,546.74p 4,550.00p 673023
11/06/2018 4,692.39p 4,715.22p 4,665.22p 4,679.35p 382014
08/06/2018 4,657.61p 4,703.26p 4,627.17p 4,696.74p 337759
07/06/2018 4,673.91p 4,696.74p 4,663.04p 4,665.22p 370774
06/06/2018 4,602.17p 4,683.70p 4,597.83p 4,666.30p 330996
05/06/2018 4,633.70p 4,639.13p 4,592.39p 4,592.39p 316041
04/06/2018 4,640.22p 4,664.13p 4,629.35p 4,634.78p 249429
01/06/2018 4,631.52p 4,655.43p 4,615.22p 4,626.09p 575071
31/05/2018 4,603.26p 4,641.30p 4,602.17p 4,615.22p 662820
30/05/2018 4,601.09p 4,622.83p 4,579.35p 4,604.35p 360565
29/05/2018 4,623.91p 4,630.43p 4,582.61p 4,592.39p 371356
25/05/2018 4,588.04p 4,646.74p 4,584.78p 4,640.22p 304572
24/05/2018 4,548.91p 4,597.83p 4,539.00p 4,568.48p 449778
23/05/2018 4,610.87p 4,627.17p 4,551.09p 4,553.26p 439555
22/05/2018 4,633.70p 4,654.35p 4,610.87p 4,621.74p 377961
21/05/2018 4,555.43p 4,629.35p 4,552.17p 4,625.00p 331861
18/05/2018 4,551.09p 4,575.00p 4,522.83p 4,550.00p 275159
17/05/2018 4,530.43p 4,545.65p 4,488.04p 4,543.48p 314326
16/05/2018 4,552.17p 4,565.22p 4,492.39p 4,525.00p 429832
15/05/2018 4,498.91p 4,572.83p 4,498.91p 4,565.22p 594898
14/05/2018 4,570.65p 4,607.61p 4,496.74p 4,496.74p 470638
11/05/2018 4,507.61p 4,566.37p 4,486.96p 4,565.22p 347206
10/05/2018 4,506.52p 4,536.11p 4,480.43p 4,505.43p 322192
09/05/2018 4,480.43p 4,509.78p 4,442.39p 4,502.17p 425517
08/05/2018 4,443.48p 4,476.09p 4,427.17p 4,469.57p 662581
04/05/2018 4,510.87p 4,530.43p 4,389.13p 4,430.43p 618287
03/05/2018 4,442.39p 4,497.83p 4,442.39p 4,481.52p 346957
02/05/2018 4,488.04p 4,494.57p 4,442.39p 4,446.74p 471966
01/05/2018 4,427.17p 4,471.74p 4,417.39p 4,465.22p 182670
30/04/2018 4,413.04p 4,468.48p 4,411.96p 4,426.09p 589460
27/04/2018 4,347.83p 4,422.83p 4,344.57p 4,418.48p 474240
26/04/2018 4,353.26p 4,364.13p 4,292.39p 4,332.61p 585218
25/04/2018 4,320.65p 4,355.43p 4,318.48p 4,346.74p 446626
24/04/2018 4,347.83p 4,365.22p 4,315.22p 4,341.30p 542443
23/04/2018 4,326.09p 4,368.48p 4,311.96p 4,339.13p 510144
20/04/2018 4,310.87p 4,334.78p 4,293.48p 4,310.87p 630438
19/04/2018 4,279.35p 4,306.52p 4,265.22p 4,293.48p 313193
18/04/2018 4,259.78p 4,284.78p 4,208.70p 4,271.74p 519391
17/04/2018 4,221.74p 4,273.91p 4,221.74p 4,255.43p 377953
16/04/2018 4,253.26p 4,284.78p 4,222.83p 4,222.83p 352387
13/04/2018 4,219.57p 4,257.61p 4,214.13p 4,245.65p 316724
12/04/2018 4,235.87p 4,260.87p 4,210.87p 4,220.65p 409205
11/04/2018 4,206.52p 4,241.30p 4,199.36p 4,234.78p 290509
10/04/2018 4,213.04p 4,256.52p 4,205.43p 4,239.13p 513705
09/04/2018 4,207.61p 4,227.17p 4,160.87p 4,181.52p 355106
06/04/2018 4,190.22p 4,233.70p 4,170.65p 4,197.83p 439179
05/04/2018 4,158.70p 4,193.48p 4,146.74p 4,193.48p 507452
04/04/2018 4,119.57p 4,132.61p 4,069.57p 4,114.13p 617199
03/04/2018 4,086.96p 4,160.87p 4,064.13p 4,111.96p 531124
29/03/2018 4,097.83p 4,158.70p 4,097.83p 4,118.48p 543864
28/03/2018 4,077.17p 4,116.30p 4,042.39p 4,110.87p 451451
27/03/2018 4,156.52p 4,163.04p 4,084.78p 4,102.17p 393090
26/03/2018 4,093.48p 4,139.13p 4,067.39p 4,088.04p 413496
23/03/2018 4,042.39p 4,105.43p 4,019.57p 4,081.52p 472548
22/03/2018 4,138.04p 4,197.83p 4,030.43p 4,060.87p 590725
21/03/2018 4,145.65p 4,179.35p 4,113.04p 4,160.87p 458478
20/03/2018 4,107.61p 4,167.39p 4,101.09p 4,157.61p 321291
19/03/2018 4,036.96p 4,146.74p 4,028.26p 4,098.91p 674851
16/03/2018 4,135.87p 4,135.87p 3,983.70p 4,035.87p 1673978
15/03/2018 4,222.83p 4,285.87p 4,195.65p 4,264.13p 435598
14/03/2018 4,155.43p 4,257.61p 4,155.43p 4,218.48p 457601
13/03/2018 4,191.30p 4,205.43p 4,166.30p 4,179.35p 350029
12/03/2018 4,189.13p 4,206.52p 4,150.00p 4,185.87p 459003
09/03/2018 4,151.09p 4,202.17p 4,138.04p 4,191.30p 232562
08/03/2018 4,134.78p 4,164.13p 4,118.48p 4,155.43p 335045
07/03/2018 4,133.70p 4,191.30p 4,124.08p 4,147.83p 359570
06/03/2018 4,145.65p 4,165.22p 4,096.74p 4,136.96p 430185
05/03/2018 4,104.35p 4,147.83p 4,083.70p 4,117.39p 432371
02/03/2018 4,096.74p 4,156.52p 4,092.39p 4,092.39p 476163
01/03/2018 4,122.83p 4,166.30p 4,067.39p 4,093.48p 611276
28/02/2018 4,221.74p 4,242.39p 4,160.87p 4,189.13p 835536
27/02/2018 4,228.26p 4,334.78p 4,215.22p 4,230.43p 614161
26/02/2018 4,189.13p 4,218.48p 4,157.61p 4,197.83p 364505
23/02/2018 4,206.52p 4,206.52p 4,143.48p 4,185.87p 307721
22/02/2018 4,198.91p 4,219.57p 4,152.17p 4,191.30p 471636
21/02/2018 4,186.96p 4,229.35p 4,153.26p 4,227.17p 429753
20/02/2018 4,116.30p 4,208.70p 4,116.30p 4,183.70p 444255
19/02/2018 4,130.43p 4,154.35p 4,086.96p 4,115.22p 298978
16/02/2018 4,129.35p 4,160.87p 4,107.61p 4,130.43p 349859
15/02/2018 4,130.43p 4,197.83p 4,102.17p 4,119.57p 595277
14/02/2018 4,154.35p 4,154.35p 4,057.61p 4,117.39p 646904
13/02/2018 4,110.87p 4,170.65p 4,110.87p 4,113.04p 502327
12/02/2018 4,113.04p 4,134.78p 4,082.61p 4,106.52p 402816
09/02/2018 4,052.17p 4,135.87p 4,014.77p 4,086.96p 637548
08/02/2018 4,221.74p 4,256.52p 4,048.91p 4,048.91p 741523
07/02/2018 4,216.30p 4,269.57p 4,146.74p 4,239.13p 883058
06/02/2018 4,097.83p 4,232.61p 4,043.48p 4,183.70p 781718
05/02/2018 4,203.26p 4,231.52p 4,159.78p 4,202.17p 622664
02/02/2018 4,298.91p 4,309.78p 4,218.48p 4,236.96p 614119
01/02/2018 4,335.87p 4,352.17p 4,291.30p 4,298.91p 575309
31/01/2018 4,398.91p 4,400.00p 4,302.17p 4,310.87p 702126
30/01/2018 4,456.52p 4,456.52p 4,396.74p 4,404.35p 376930
29/01/2018 4,485.87p 4,519.57p 4,459.78p 4,459.78p 340487

*Close Price adjusted for both dividends and splits