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
15/01/2018 4,682.97p 4,707.88p 4,627.49p 4,642.21p 423292
12/01/2018 4,698.82p 4,740.72p 4,661.46p 4,670.52p 619331
11/01/2018 4,772.42p 4,782.61p 4,671.65p 4,689.76p 669692
10/01/2018 4,762.23p 4,772.42p 4,701.09p 4,772.42p 655732
09/01/2018 4,791.67p 4,834.69p 4,781.48p 4,800.72p 537532
08/01/2018 4,778.08p 4,808.65p 4,749.77p 4,778.08p 608108
05/01/2018 4,755.43p 4,800.72p 4,738.45p 4,783.74p 484238
04/01/2018 4,789.40p 4,807.52p 4,721.47p 4,749.77p 531572
03/01/2018 4,783.74p 4,798.46p 4,766.76p 4,783.74p 491512
02/01/2018 4,769.02p 4,826.77p 4,748.64p 4,779.21p 378913
29/12/2017 4,784.87p 4,810.91p 4,752.04p 4,752.04p 246812
28/12/2017 4,784.87p 4,808.17p 4,769.02p 4,795.06p 251496
27/12/2017 4,776.95p 4,789.40p 4,735.05p 4,771.29p 255099
22/12/2017 4,724.86p 4,779.21p 4,724.86p 4,759.96p 268034
21/12/2017 4,755.43p 4,759.96p 4,684.10p 4,721.47p 693659
20/12/2017 4,740.72p 4,789.40p 4,712.41p 4,766.76p 698606
19/12/2017 4,742.98p 4,776.95p 4,742.98p 4,753.17p 645889
18/12/2017 4,727.13p 4,792.80p 4,710.14p 4,759.96p 758874
15/12/2017 4,658.06p 4,710.14p 4,600.32p 4,710.14p 1028997
14/12/2017 4,636.55p 4,733.92p 4,629.76p 4,643.34p 821213
13/12/2017 4,551.63p 4,671.65p 4,551.63p 4,665.99p 818055
12/12/2017 4,669.38p 4,684.10p 4,565.22p 4,642.21p 993188
11/12/2017 4,663.72p 4,697.81p 4,619.57p 4,660.33p 885356
08/12/2017 4,474.64p 4,795.06p 4,474.64p 4,656.93p 1969132
07/12/2017 4,395.38p 4,414.63p 4,347.83p 4,354.62p 822291
06/12/2017 4,397.64p 4,418.03p 4,359.15p 4,379.53p 557546
05/12/2017 4,389.72p 4,423.69p 4,371.60p 4,403.31p 558586
04/12/2017 4,355.75p 4,375.00p 4,318.39p 4,364.81p 494955
01/12/2017 4,318.39p 4,363.68p 4,279.89p 4,324.05p 469499
30/11/2017 4,334.24p 4,378.40p 4,265.17p 4,320.65p 942360
29/11/2017 4,207.43p 4,375.00p 4,200.63p 4,350.09p 970566
28/11/2017 4,207.43p 4,222.15p 4,168.93p 4,197.24p 448957
27/11/2017 4,144.02p 4,207.43p 4,141.76p 4,194.97p 498102
24/11/2017 4,228.94p 4,249.32p 4,159.99p 4,161.01p 658381
23/11/2017 4,133.83p 4,257.25p 4,105.53p 4,223.28p 436477
22/11/2017 4,251.59p 4,318.39p 4,110.05p 4,140.63p 1162799
21/11/2017 4,251.59p 4,284.42p 4,226.68p 4,251.59p 676513
20/11/2017 4,250.45p 4,269.70p 42.43p 4,243.66p 434821
17/11/2017 4,204.03p 4,270.83p 4,192.71p 4,250.45p 617241
16/11/2017 4,137.23p 4,211.96p 4,137.23p 4,193.84p 580731
15/11/2017 4,155.34p 4,199.50p 4,097.60p 4,132.70p 752810
14/11/2017 4,090.81p 4,170.06p 4,087.41p 4,146.29p 595454
13/11/2017 4,090.81p 4,121.38p 4,048.91p 4,072.69p 522658
10/11/2017 4,074.95p 4,099.86p 4,046.65p 4,090.81p 898894
09/11/2017 4,140.63p 4,153.08p 4,052.31p 4,062.50p 1046019
08/11/2017 4,171.20p 4,171.20p 4,121.38p 4,150.82p 796872
07/11/2017 4,239.13p 4,241.39p 4,156.48p 4,167.80p 515340
06/11/2017 4,182.52p 4,243.66p 4,180.25p 4,225.54p 502268
03/11/2017 4,234.60p 4,247.06p 4,175.72p 4,188.18p 465278
02/11/2017 4,200.63p 4,242.53p 4,181.39p 4,234.60p 592867
01/11/2017 4,247.06p 4,274.23p 4,202.90p 4,210.82p 787646
31/10/2017 4,225.54p 4,288.95p 4,222.15p 4,235.73p 783715
30/10/2017 4,227.81p 4,379.73p 4,147.90p 4,250.45p 1341334
27/10/2017 4,472.37p 4,491.62p 4,294.61p 4,310.46p 1236962
26/10/2017 4,524.46p 4,524.46p 4,386.61p 4,465.58p 724347
25/10/2017 4,500.68p 4,532.38p 4,461.05p 4,504.08p 538209
24/10/2017 4,476.90p 4,499.55p 4,441.80p 4,493.89p 483297
23/10/2017 4,456.52p 4,483.70p 4,433.88p 4,466.71p 511538
20/10/2017 4,437.27p 4,481.43p 4,427.04p 4,468.98p 612430
19/10/2017 4,425.95p 4,440.67p 4,382.93p 4,423.69p 580534
18/10/2017 4,364.81p 4,438.41p 4,347.83p 4,431.61p 606615
17/10/2017 4,418.03p 4,428.22p 4,336.50p 4,338.77p 605842
16/10/2017 4,376.13p 4,406.70p 4,344.43p 4,402.17p 764034
13/10/2017 4,325.18p 4,376.13p 4,308.20p 4,371.60p 369026
12/10/2017 4,342.16p 4,342.16p 4,300.27p 4,321.78p 369666
11/10/2017 4,324.05p 4,342.16p 4,287.82p 4,342.16p 541359
10/10/2017 4,279.89p 4,325.18p 4,265.17p 4,325.18p 441777
09/10/2017 4,285.55p 4,305.93p 4,267.44p 4,283.29p 271063
06/10/2017 4,294.61p 4,310.46p 4,278.76p 4,293.48p 272650
05/10/2017 4,268.57p 4,320.65p 4,260.64p 4,283.29p 543966
04/10/2017 4,296.88p 4,309.33p 4,252.72p 4,308.20p 455792
03/10/2017 4,254.98p 4,300.27p 4,222.15p 4,300.27p 600905
02/10/2017 4,230.07p 4,324.05p 4,209.69p 4,259.51p 630255
29/09/2017 4,162.14p 4,217.62p 4,162.14p 4,208.56p 618561
28/09/2017 4,145.15p 4,159.87p 4,106.66p 4,159.87p 643500
27/09/2017 4,031.93p 4,094.20p 4,020.61p 4,091.94p 439037
26/09/2017 4,035.33p 4,053.44p 4,018.34p 4,030.80p 359354
25/09/2017 4,037.59p 4,059.10p 4,021.74p 4,036.46p 265720
22/09/2017 3,986.64p 4,054.57p 3,976.45p 4,039.86p 370095
21/09/2017 4,014.95p 4,029.66p 3,974.18p 3,987.77p 471344
20/09/2017 3,988.90p 4,033.06p 3,969.66p 4,018.34p 669587
19/09/2017 3,948.14p 3,987.77p 3,925.50p 3,979.85p 596190
18/09/2017 3,974.18p 3,983.24p 3,937.95p 3,951.54p 470707
15/09/2017 3,962.86p 3,967.39p 3,919.84p 3,958.33p 3292146
14/09/2017 4,007.02p 4,027.40p 3,920.97p 3,926.63p 938511
13/09/2017 4,012.68p 4,034.19p 3,966.26p 4,018.34p 730975
12/09/2017 4,064.76p 4,064.76p 3,953.80p 4,016.08p 1007336
11/09/2017 4,064.76p 4,067.03p 4,016.08p 4,067.03p 582134
08/09/2017 4,123.64p 4,123.64p 3,995.70p 4,045.52p 829776
07/09/2017 4,162.14p 4,201.77p 4,144.02p 4,189.31p 692870
06/09/2017 4,142.89p 4,176.86p 4,051.18p 4,140.63p 993782
05/09/2017 4,218.75p 4,258.38p 4,218.75p 4,248.19p 365700
04/09/2017 4,227.81p 4,257.25p 4,207.43p 4,215.35p 237460
01/09/2017 4,228.94p 4,262.91p 4,211.96p 4,240.26p 473226
31/08/2017 4,214.22p 4,242.53p 4,189.31p 4,235.73p 689614
30/08/2017 4,240.26p 4,240.26p 4,173.46p 4,189.31p 503633
29/08/2017 4,191.58p 4,232.34p 4,184.78p 4,214.22p 655826
25/08/2017 4,170.06p 4,197.24p 4,154.21p 4,187.05p 309260
24/08/2017 4,141.76p 4,196.11p 4,105.53p 4,170.06p 464029
23/08/2017 4,207.43p 4,207.43p 4,153.08p 4,173.46p 443148
22/08/2017 4,188.18p 4,238.00p 4,182.52p 4,210.82p 530952
21/08/2017 4,156.48p 4,207.43p 4,145.15p 4,180.25p 463839
18/08/2017 4,176.86p 4,201.77p 4,139.49p 4,172.33p 410159
17/08/2017 4,198.37p 4,250.45p 4,173.46p 4,190.44p 331654
16/08/2017 4,161.01p 4,190.44p 4,149.68p 4,182.52p 285869
15/08/2017 4,111.19p 4,155.34p 4,108.92p 4,155.34p 390431
14/08/2017 4,081.75p 4,124.77p 4,079.48p 4,105.53p 234342
11/08/2017 4,033.06p 4,093.07p 3,993.43p 4,079.48p 434409
10/08/2017 4,096.47p 4,120.24p 4,034.19p 4,050.05p 648533
09/08/2017 4,103.26p 4,117.98p 4,057.97p 4,099.86p 369926
08/08/2017 4,054.57p 4,102.13p 4,037.59p 4,102.13p 390609
07/08/2017 4,022.87p 4,068.16p 4,002.49p 4,052.31p 421679
04/08/2017 3,999.09p 4,022.87p 3,867.75p 4,012.68p 695138
03/08/2017 3,956.07p 4,010.42p 3,906.25p 4,003.62p 283498
02/08/2017 3,996.83p 4,009.28p 3,947.01p 3,956.07p 293332
01/08/2017 3,971.92p 4,012.68p 3,969.66p 3,995.70p 200874
31/07/2017 3,932.29p 3,976.45p 3,909.65p 3,958.33p 347709
28/07/2017 3,915.31p 3,932.29p 3,866.62p 3,931.16p 378615
27/07/2017 3,917.57p 3,971.92p 3,907.38p 3,924.37p 284594
26/07/2017 3,870.02p 3,914.18p 3,870.02p 3,913.04p 312125
25/07/2017 3,842.84p 3,864.36p 3,782.84p 3,859.83p 366663
24/07/2017 3,867.75p 3,877.94p 3,824.73p 3,843.98p 260244
21/07/2017 3,867.75p 3,882.47p 3,832.65p 3,868.89p 240522
20/07/2017 3,877.94p 3,916.44p 3,836.05p 3,863.22p 248685
19/07/2017 3,811.14p 3,877.94p 3,798.69p 3,868.89p 333741
18/07/2017 3,763.59p 3,810.01p 3,753.40p 3,810.01p 326443
17/07/2017 3,765.85p 3,786.23p 3,745.47p 3,768.12p 224334
14/07/2017 3,807.74p 3,815.67p 3,752.26p 3,761.32p 258033
13/07/2017 3,713.77p 3,803.22p 3,688.86p 3,803.22p 476036
12/07/2017 3,736.41p 3,766.98p 3,673.01p 3,704.71p 579974
11/07/2017 3,777.17p 3,787.36p 3,685.46p 3,713.77p 551419
10/07/2017 3,748.87p 3,788.50p 3,742.07p 3,770.38p 453226
07/07/2017 3,738.68p 3,772.64p 3,719.43p 3,731.88p 383832
06/07/2017 3,702.45p 3,730.75p 3,676.40p 3,726.22p 382805
05/07/2017 3,645.83p 3,701.31p 3,633.38p 3,699.05p 616320
04/07/2017 3,600.54p 3,640.17p 3,582.43p 3,623.19p 374708
03/07/2017 3,617.53p 3,660.55p 3,591.49p 3,605.07p 518655
30/06/2017 3,613.00p 3,680.93p 3,613.00p 3,653.76p 538672
29/06/2017 3,710.37p 3,742.07p 3,615.26p 3,615.26p 694131
28/06/2017 3,699.05p 3,743.21p 3,665.08p 3,708.11p 868891
27/06/2017 3,736.41p 3,745.47p 3,669.61p 3,697.92p 567529
26/06/2017 3,785.10p 3,817.93p 3,743.21p 3,743.21p 366451
23/06/2017 3,736.41p 3,770.38p 3,725.09p 3,754.53p 462194
22/06/2017 3,740.94p 3,753.40p 3,691.12p 3,739.81p 546210
21/06/2017 3,736.41p 3,773.78p 3,689.99p 3,729.62p 910995
20/06/2017 3,697.92p 3,755.66p 3,635.64p 3,653.76p 510554
19/06/2017 3,677.54p 3,722.83p 3,662.82p 3,691.12p 370403
16/06/2017 3,633.38p 3,683.20p 3,607.34p 3,680.93p 604414
15/06/2017 3,670.74p 3,679.80p 3,534.87p 3,634.51p 768975
14/06/2017 3,596.01p 3,705.84p 3,596.01p 3,676.40p 651072
13/06/2017 3,567.71p 3,645.83p 3,567.71p 3,596.01p 1005556
12/06/2017 3,491.85p 3,583.80p 3,487.36p 3,575.63p 775183
09/06/2017 3,555.25p 3,555.25p 3,431.83p 3,502.04p 1111523
08/06/2017 3,586.96p 3,633.38p 3,572.24p 3,631.11p 556506
07/06/2017 3,541.67p 3,592.62p 3,541.67p 3,573.37p 691720
06/06/2017 3,594.88p 3,614.13p 3,474.86p 3,542.80p 571256
05/06/2017 3,639.04p 3,639.04p 3,580.16p 3,590.35p 344381
02/06/2017 3,645.83p 3,646.97p 3,610.44p 3,615.26p 599037
01/06/2017 3,678.67p 3,729.62p 3,618.66p 3,622.06p 500690
31/05/2017 3,697.92p 3,727.35p 3,669.61p 3,686.59p 703529
30/05/2017 3,729.62p 3,731.88p 3,687.73p 3,699.05p 559488
26/05/2017 3,798.69p 3,812.27p 3,717.16p 3,728.49p 408610
25/05/2017 3,806.61p 3,820.20p 3,783.97p 3,796.42p 239393
24/05/2017 3,791.89p 3,822.46p 3,791.89p 3,798.69p 303808
23/05/2017 3,811.14p 3,830.39p 3,795.29p 3,798.69p 327968
22/05/2017 3,825.86p 3,826.99p 3,790.76p 3,808.88p 308874
19/05/2017 3,825.86p 3,870.02p 3,810.01p 3,814.54p 327166
18/05/2017 3,833.79p 3,854.17p 3,808.88p 3,824.73p 372897
17/05/2017 3,781.70p 3,845.11p 3,764.72p 3,840.58p 656340
16/05/2017 3,755.66p 3,799.82p 3,755.66p 3,788.50p 328832
15/05/2017 3,787.36p 3,808.88p 3,725.09p 3,765.85p 397115
12/05/2017 3,804.35p 3,840.58p 3,781.70p 3,786.23p 343068
11/05/2017 3,816.80p 3,830.39p 3,737.55p 3,811.14p 551377
10/05/2017 3,770.38p 3,873.41p 3,757.93p 3,814.54p 470614
09/05/2017 3,772.64p 3,808.88p 3,770.38p 3,776.04p 469193
08/05/2017 3,772.64p 3,794.16p 3,712.64p 3,780.57p 700069
05/05/2017 3,674.14p 3,748.87p 3,651.49p 3,748.87p 629249
04/05/2017 3,702.45p 3,711.50p 3,642.44p 3,684.33p 473034
03/05/2017 3,776.04p 3,776.04p 3,678.67p 3,678.67p 422022
02/05/2017 3,696.78p 3,782.84p 3,677.54p 3,779.44p 552341
28/04/2017 3,702.45p 3,730.75p 3,669.61p 3,688.86p 414072
27/04/2017 3,679.80p 3,743.21p 3,645.83p 3,734.15p 569910
26/04/2017 3,682.07p 3,702.45p 3,668.48p 3,674.14p 833421
25/04/2017 3,737.55p 3,756.79p 3,673.01p 3,674.14p 575651
24/04/2017 3,739.81p 3,790.76p 3,720.56p 3,739.81p 413229
21/04/2017 3,742.07p 3,754.53p 3,717.16p 3,720.56p 527997
20/04/2017 3,746.60p 3,778.31p 3,716.03p 3,742.07p 809647
19/04/2017 3,632.25p 3,770.38p 3,632.25p 3,755.66p 1062050
18/04/2017 3,600.54p 3,644.70p 3,575.63p 3,632.25p 646493
13/04/2017 3,574.50p 3,615.26p 3,551.86p 3,600.54p 495162
12/04/2017 3,586.96p 3,605.07p 3,549.59p 3,574.50p 651287
11/04/2017 3,556.39p 3,616.39p 3,546.20p 3,572.24p 693636
10/04/2017 3,531.48p 3,563.18p 3,523.55p 3,560.91p 390138
07/04/2017 3,514.49p 3,545.74p 3,496.38p 3,514.49p 375438
06/04/2017 3,492.98p 3,540.53p 3,476.00p 3,538.27p 622365
05/04/2017 3,566.58p 3,588.09p 3,457.04p 3,495.24p 1144981
04/04/2017 3,576.77p 3,628.85p 3,560.91p 3,572.24p 659990
03/04/2017 3,642.44p 3,650.36p 3,597.15p 3,622.06p 443566
31/03/2017 3,582.43p 3,650.36p 3,582.43p 3,631.11p 540707
30/03/2017 3,581.30p 3,619.79p 3,581.30p 3,603.94p 521850

*Close Price adjusted for both dividends and splits