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
29/10/2018 3,745.47p 3,854.17p 3,735.28p 3,828.13p 604715
26/10/2018 3,743.21p 3,797.55p 3,719.43p 3,745.47p 569206
25/10/2018 3,697.92p 3,779.44p 3,676.40p 3,779.44p 528101
24/10/2018 3,730.75p 3,763.59p 3,716.60p 3,718.30p 473437
23/10/2018 3,697.92p 3,727.35p 3,651.49p 3,706.97p 580854
22/10/2018 3,695.65p 3,766.98p 3,695.65p 3,733.02p 787956
19/10/2018 3,783.97p 3,783.97p 3,689.99p 3,689.99p 374884
18/10/2018 3,757.93p 3,803.22p 3,744.34p 3,777.17p 350507
17/10/2018 3,778.31p 3,778.31p 3,714.90p 3,745.47p 541375
16/10/2018 3,812.27p 3,849.64p 3,777.17p 3,849.64p 336504
15/10/2018 3,805.48p 3,811.14p 3,755.66p 3,796.42p 545705
12/10/2018 3,782.84p 3,863.22p 3,760.19p 3,821.33p 478329
11/10/2018 3,839.45p 3,841.71p 3,736.41p 3,747.74p 697071
10/10/2018 3,905.12p 3,917.57p 3,833.79p 3,894.93p 801037
09/10/2018 3,979.85p 3,979.85p 3,884.74p 3,926.63p 584346
08/10/2018 3,960.60p 4,013.81p 3,952.67p 3,956.07p 323391
05/10/2018 4,009.28p 4,030.80p 3,963.99p 4,009.28p 363462
04/10/2018 4,005.89p 4,036.46p 3,962.86p 4,000.23p 494060
03/10/2018 3,958.33p 4,033.06p 3,935.47p 4,003.62p 250672
02/10/2018 4,019.47p 4,020.61p 3,958.33p 3,961.73p 414123
01/10/2018 4,119.11p 4,124.77p 4,008.15p 4,025.14p 703758
28/09/2018 4,190.44p 4,206.30p 4,144.02p 4,165.53p 387448
27/09/2018 4,156.48p 4,193.84p 4,129.30p 4,187.05p 258357
26/09/2018 4,132.70p 4,164.40p 4,119.11p 4,151.95p 262837
25/09/2018 4,119.11p 4,172.33p 4,114.58p 4,141.76p 271325
24/09/2018 4,139.49p 4,140.63p 4,090.81p 4,119.11p 249033
21/09/2018 4,196.11p 4,247.06p 4,119.11p 4,153.08p 883343
20/09/2018 4,175.72p 4,207.43p 4,131.57p 4,192.71p 350679
19/09/2018 4,076.09p 4,231.20p 4,076.09p 4,184.78p 485007
18/09/2018 4,091.94p 4,132.70p 4,084.01p 4,090.81p 301251
17/09/2018 4,070.43p 4,117.39p 4,058.59p 4,106.66p 244419
14/09/2018 4,067.03p 4,089.67p 4,037.59p 4,088.54p 245724
13/09/2018 4,061.37p 4,087.41p 4,026.27p 4,063.63p 217968
12/09/2018 4,108.92p 4,137.23p 4,077.22p 4,088.54p 324486
11/09/2018 4,088.54p 4,104.39p 4,042.12p 4,080.62p 299588
10/09/2018 4,053.44p 4,080.62p 4,017.21p 4,080.62p 348645
07/09/2018 4,073.82p 4,081.75p 3,996.83p 4,034.19p 399812
06/09/2018 3,997.96p 4,079.48p 3,987.77p 4,048.91p 447358
05/09/2018 3,966.26p 4,037.59p 3,944.75p 4,005.89p 924396
04/09/2018 4,111.19p 4,189.31p 3,968.52p 3,974.18p 863818
03/09/2018 4,121.38p 4,177.99p 4,080.62p 4,155.34p 282422
31/08/2018 4,146.29p 4,162.14p 4,089.67p 4,124.77p 521508
30/08/2018 4,164.40p 4,187.05p 4,140.63p 4,148.55p 282046
29/08/2018 4,145.15p 4,189.31p 4,084.01p 4,159.87p 585041
28/08/2018 4,129.30p 4,176.86p 4,117.98p 4,150.82p 410737
24/08/2018 4,193.84p 4,193.84p 4,085.15p 4,115.72p 423227
23/08/2018 4,181.39p 4,210.82p 4,132.70p 4,189.31p 329798
22/08/2018 4,225.54p 4,249.32p 4,184.78p 4,201.77p 321328
21/08/2018 4,153.08p 4,230.07p 4,146.54p 4,211.96p 427273
20/08/2018 4,224.41p 4,231.20p 4,170.06p 4,184.78p 568742
17/08/2018 4,187.05p 4,238.00p 4,140.63p 4,231.20p 391506
16/08/2018 4,128.17p 4,208.56p 4,121.38p 4,208.56p 309948
15/08/2018 4,163.27p 4,176.86p 4,106.66p 4,128.17p 290798
14/08/2018 4,196.11p 4,213.09p 4,132.70p 4,142.89p 253855
13/08/2018 4,168.93p 4,202.90p 4,124.77p 4,181.39p 246920
10/08/2018 4,189.31p 4,216.49p 4,179.12p 4,189.31p 383881
09/08/2018 4,221.01p 4,231.20p 4,180.25p 4,198.37p 367824
08/08/2018 4,206.30p 4,249.32p 4,170.06p 4,232.34p 423316
07/08/2018 4,191.58p 4,239.13p 4,187.05p 4,230.07p 274976
06/08/2018 4,165.53p 4,204.03p 4,148.83p 4,189.31p 339413
03/08/2018 4,147.42p 4,190.44p 4,113.45p 4,162.14p 415223
02/08/2018 4,206.30p 4,206.30p 4,117.98p 4,129.30p 387068
01/08/2018 4,235.73p 4,244.79p 4,162.14p 4,207.43p 563421
31/07/2018 4,166.67p 4,253.85p 4,153.08p 4,226.68p 479556
30/07/2018 4,196.11p 4,223.28p 4,167.80p 4,167.80p 476741
27/07/2018 4,233.47p 4,235.73p 4,193.84p 4,222.15p 316969
26/07/2018 4,226.68p 4,239.13p 4,204.03p 4,216.49p 414314
25/07/2018 4,209.69p 4,248.98p 4,189.31p 4,228.94p 492138
24/07/2018 4,189.31p 4,207.43p 4,154.21p 4,190.44p 523183
23/07/2018 4,194.97p 4,194.97p 4,115.72p 4,140.63p 561512
20/07/2018 4,176.86p 4,207.43p 4,144.02p 4,194.97p 428657
19/07/2018 4,159.87p 4,198.37p 4,137.23p 4,184.78p 362690
18/07/2018 4,190.44p 4,191.58p 4,154.21p 4,163.27p 554873
17/07/2018 4,069.29p 4,174.59p 4,064.76p 4,172.33p 723585
16/07/2018 4,094.20p 4,111.19p 4,060.24p 4,069.29p 497966
13/07/2018 4,125.91p 4,146.29p 4,086.28p 4,098.73p 418934
12/07/2018 4,067.03p 4,115.72p 4,050.05p 4,099.86p 679214
11/07/2018 4,020.61p 4,069.29p 3,999.09p 4,063.63p 618185
10/07/2018 4,061.37p 4,071.56p 4,003.62p 4,045.52p 443857
09/07/2018 4,055.71p 4,072.69p 4,010.42p 4,051.18p 480701
06/07/2018 4,068.16p 4,093.07p 3,994.57p 4,050.05p 679495
05/07/2018 4,196.11p 4,224.41p 4,068.16p 4,089.67p 748837
04/07/2018 4,190.44p 4,210.82p 4,148.55p 4,180.25p 230987
03/07/2018 4,197.24p 4,206.30p 4,138.36p 4,189.31p 633292
02/07/2018 4,309.33p 4,309.33p 4,166.67p 4,199.50p 468386
29/06/2018 4,276.49p 4,299.14p 4,236.87p 4,285.55p 663371
28/06/2018 4,239.13p 4,256.11p 4,202.90p 4,223.28p 694987
27/06/2018 4,296.88p 4,296.88p 4,209.69p 4,258.38p 500456
26/06/2018 4,268.57p 4,296.88p 4,209.69p 4,260.64p 554828
25/06/2018 4,311.59p 4,311.59p 4,213.09p 4,253.85p 559858
22/06/2018 4,295.74p 4,364.81p 4,295.74p 4,324.05p 572695
21/06/2018 4,379.53p 4,393.12p 4,250.45p 4,279.89p 1078175
20/06/2018 4,709.01p 4,709.01p 4,370.47p 4,407.84p 1262140
19/06/2018 4,746.38p 4,752.04p 4,665.99p 4,684.10p 674809
18/06/2018 4,707.88p 4,778.08p 4,705.62p 4,778.08p 385992
15/06/2018 4,738.45p 4,755.43p 4,715.81p 4,729.39p 739764
14/06/2018 4,714.67p 4,784.87p 4,687.50p 4,754.30p 434116
13/06/2018 4,747.51p 4,813.18p 4,726.00p 4,731.66p 489453
12/06/2018 4,848.28p 4,874.32p 4,736.19p 4,739.58p 646102
11/06/2018 4,887.91p 4,911.68p 4,859.60p 4,874.32p 366734
08/06/2018 4,851.68p 4,899.23p 4,819.97p 4,892.44p 324248
07/06/2018 4,868.66p 4,892.44p 4,857.34p 4,859.60p 355943
06/06/2018 4,793.93p 4,878.85p 4,789.40p 4,860.73p 317756
05/06/2018 4,826.77p 4,832.43p 4,783.74p 4,783.74p 303400
04/06/2018 4,833.56p 4,858.47p 4,822.24p 4,827.90p 239451
01/06/2018 4,824.50p 4,849.41p 4,807.52p 4,818.84p 552068
31/05/2018 4,795.06p 4,834.69p 4,793.93p 4,807.52p 636307
30/05/2018 4,792.80p 4,815.44p 4,770.15p 4,796.20p 346142
29/05/2018 4,816.58p 4,823.37p 4,773.55p 4,783.74p 356502
25/05/2018 4,779.21p 4,840.35p 4,775.82p 4,833.56p 292390
24/05/2018 4,738.45p 4,789.40p 4,728.13p 4,758.83p 431787
23/05/2018 4,802.99p 4,819.97p 4,740.72p 4,742.98p 421973
22/05/2018 4,826.77p 4,848.28p 4,802.99p 4,814.31p 362842
21/05/2018 4,745.24p 4,822.24p 4,741.85p 4,817.71p 318587
18/05/2018 4,740.72p 4,765.63p 4,711.28p 4,739.58p 264153
17/05/2018 4,719.20p 4,735.05p 4,675.05p 4,732.79p 301753
16/05/2018 4,741.85p 4,755.43p 4,679.57p 4,713.54p 412639
15/05/2018 4,686.37p 4,763.36p 4,686.37p 4,755.43p 571102
14/05/2018 4,761.10p 4,799.59p 4,684.10p 4,684.10p 451812
11/05/2018 4,695.43p 4,756.64p 4,673.91p 4,755.43p 333318
10/05/2018 4,694.29p 4,725.11p 4,667.12p 4,693.16p 309305
09/05/2018 4,667.12p 4,697.69p 4,627.49p 4,689.76p 408497
08/05/2018 4,628.62p 4,662.59p 4,611.64p 4,655.80p 636078
04/05/2018 4,698.82p 4,719.20p 4,572.01p 4,615.04p 593555
03/05/2018 4,627.49p 4,685.24p 4,627.49p 4,668.25p 333079
02/05/2018 4,675.05p 4,681.84p 4,627.49p 4,632.02p 453088
01/05/2018 4,611.64p 4,658.06p 4,601.45p 4,651.27p 175363
30/04/2018 4,596.92p 4,654.66p 4,595.79p 4,610.51p 565881
27/04/2018 4,528.99p 4,607.11p 4,525.59p 4,602.58p 455270
26/04/2018 4,534.65p 4,545.97p 4,471.24p 4,513.13p 561809
25/04/2018 4,500.68p 4,536.91p 4,498.41p 4,527.85p 428761
24/04/2018 4,528.99p 4,547.10p 4,495.02p 4,522.19p 520745
23/04/2018 4,506.34p 4,550.50p 4,491.62p 4,519.93p 489738
20/04/2018 4,490.49p 4,515.40p 4,472.37p 4,490.49p 605221
19/04/2018 4,457.65p 4,485.96p 4,442.93p 4,472.37p 300665
18/04/2018 4,437.27p 4,463.31p 4,384.06p 4,449.73p 498615
17/04/2018 4,397.64p 4,451.99p 4,397.64p 4,432.74p 362834
16/04/2018 4,430.48p 4,463.31p 4,398.78p 4,398.78p 338291
13/04/2018 4,395.38p 4,435.01p 4,389.72p 4,422.55p 304055
12/04/2018 4,412.36p 4,438.41p 4,386.32p 4,396.51p 392837
11/04/2018 4,381.79p 4,418.03p 4,374.33p 4,411.23p 278889
10/04/2018 4,388.59p 4,433.88p 4,380.66p 4,415.76p 493157
09/04/2018 4,382.93p 4,403.31p 4,334.24p 4,355.75p 340902
06/04/2018 4,364.81p 4,410.10p 4,344.43p 4,372.74p 421612
05/04/2018 4,331.97p 4,368.21p 4,319.52p 4,368.21p 487154
04/04/2018 4,291.21p 4,304.80p 4,239.13p 4,285.55p 592511
03/04/2018 4,257.25p 4,334.24p 4,233.47p 4,283.29p 509879
29/03/2018 4,268.57p 4,331.97p 4,268.57p 4,290.08p 522109
28/03/2018 4,247.06p 4,287.82p 4,210.82p 4,282.16p 433393
27/03/2018 4,329.71p 4,336.50p 4,254.98p 4,273.10p 377367
26/03/2018 4,264.04p 4,311.59p 4,236.87p 4,258.38p 396956
23/03/2018 4,210.82p 4,276.49p 4,187.05p 4,251.59p 453646
22/03/2018 4,310.46p 4,372.74p 4,198.37p 4,230.07p 567096
21/03/2018 4,318.39p 4,353.49p 4,284.42p 4,334.24p 440139
20/03/2018 4,278.76p 4,341.03p 4,271.97p 4,330.84p 308439
19/03/2018 4,205.16p 4,319.52p 4,196.11p 4,269.70p 647857
16/03/2018 4,308.20p 4,308.20p 4,149.68p 4,204.03p 1607019
15/03/2018 4,398.78p 4,464.45p 4,370.47p 4,441.80p 418174
14/03/2018 4,328.58p 4,435.01p 4,328.58p 4,394.25p 439297
13/03/2018 4,365.94p 4,380.66p 4,339.90p 4,353.49p 336028
12/03/2018 4,363.68p 4,381.79p 4,322.92p 4,360.28p 440643
09/03/2018 4,324.05p 4,377.26p 4,310.46p 4,365.94p 223260
08/03/2018 4,307.07p 4,337.64p 4,290.08p 4,328.58p 321643
07/03/2018 4,305.93p 4,365.94p 4,295.91p 4,320.65p 345187
06/03/2018 4,318.39p 4,338.77p 4,267.44p 4,309.33p 412977
05/03/2018 4,275.36p 4,320.65p 4,253.85p 4,288.95p 415076
02/03/2018 4,267.44p 4,329.71p 4,262.91p 4,262.91p 457117
01/03/2018 4,294.61p 4,339.90p 4,236.87p 4,264.04p 586825
28/02/2018 4,397.64p 4,419.16p 4,334.24p 4,363.68p 802114
27/02/2018 4,404.44p 4,515.40p 4,390.85p 4,406.70p 589594
26/02/2018 4,363.68p 4,394.25p 4,330.84p 4,372.74p 349925
23/02/2018 4,381.79p 4,381.79p 4,316.12p 4,360.28p 295412
22/02/2018 4,373.87p 4,395.38p 4,325.18p 4,365.94p 452771
21/02/2018 4,361.41p 4,405.57p 4,326.31p 4,403.31p 412563
20/02/2018 4,287.82p 4,384.06p 4,287.82p 4,358.02p 426485
19/02/2018 4,302.54p 4,327.45p 4,257.25p 4,286.68p 287019
16/02/2018 4,301.40p 4,334.24p 4,278.76p 4,302.54p 335865
15/02/2018 4,302.54p 4,372.74p 4,273.10p 4,291.21p 571466
14/02/2018 4,327.45p 4,327.45p 4,226.68p 4,288.95p 621027
13/02/2018 4,282.16p 4,344.43p 4,282.16p 4,284.42p 482234
12/02/2018 4,284.42p 4,307.07p 4,252.72p 4,277.63p 386704
09/02/2018 4,221.01p 4,308.20p 4,182.06p 4,257.25p 612046
08/02/2018 4,397.64p 4,433.88p 4,217.62p 4,217.62p 711862
07/02/2018 4,391.98p 4,447.46p 4,319.52p 4,415.76p 847736
06/02/2018 4,268.57p 4,408.97p 4,211.96p 4,358.02p 750450
05/02/2018 4,378.40p 4,407.84p 4,333.11p 4,377.26p 597758
02/02/2018 4,478.03p 4,489.36p 4,394.25p 4,413.50p 589555
01/02/2018 4,516.53p 4,533.51p 4,470.11p 4,478.03p 552297
31/01/2018 4,582.20p 4,583.33p 4,481.43p 4,490.49p 674041
30/01/2018 4,642.21p 4,642.21p 4,579.94p 4,587.86p 361852
29/01/2018 4,672.78p 4,707.88p 4,645.61p 4,645.61p 326868
26/01/2018 4,676.18p 4,692.03p 4,650.14p 4,658.06p 424426
25/01/2018 4,659.19p 4,673.91p 4,612.77p 4,653.53p 389098
24/01/2018 4,703.35p 4,718.07p 4,656.93p 4,662.59p 552905
23/01/2018 4,701.09p 4,706.75p 4,668.25p 4,692.03p 302172
22/01/2018 4,766.76p 4,779.21p 4,664.86p 4,687.50p 462577
19/01/2018 4,706.75p 4,781.48p 4,698.82p 4,779.21p 890815
18/01/2018 4,693.16p 4,721.47p 4,652.88p 4,697.69p 312204
17/01/2018 4,677.31p 4,699.95p 4,647.87p 4,675.05p 375545
16/01/2018 4,637.68p 4,682.97p 4,629.76p 4,664.86p 329314

*Close Price adjusted for both dividends and splits