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
20/12/2016 3,191.80p 3,247.28p 3,179.35p 3,199.73p 461822
19/12/2016 3,183.88p 3,205.39p 3,166.89p 3,191.80p 595854
16/12/2016 3,181.61p 3,197.33p 3,137.45p 3,165.76p 772073
15/12/2016 3,140.85p 3,208.79p 3,102.36p 3,198.60p 698754
14/12/2016 3,185.01p 3,185.01p 3,084.24p 3,145.38p 812803
13/12/2016 3,160.10p 3,200.86p 3,127.26p 3,190.67p 659768
12/12/2016 3,225.77p 3,246.15p 3,131.79p 3,140.85p 730486
09/12/2016 3,245.02p 3,274.46p 3,203.13p 3,250.68p 702113
08/12/2016 3,274.46p 3,314.09p 3,228.03p 3,259.74p 752320
07/12/2016 3,317.48p 3,325.41p 3,218.98p 3,290.31p 1092491
06/12/2016 3,164.63p 3,310.89p 3,162.36p 3,292.57p 1645731
05/12/2016 3,125.00p 3,177.08p 2,993.11p 3,172.55p 1176218
02/12/2016 2,965.35p 3,155.57p 2,956.30p 3,125.00p 2205749
01/12/2016 2,809.10p 2,898.67p 2,807.97p 2,881.57p 928713
30/11/2016 2,840.81p 2,858.02p 2,797.78p 2,804.57p 752490
29/11/2016 2,740.04p 2,853.26p 2,719.66p 2,849.86p 1066611
28/11/2016 2,751.36p 2,769.59p 2,708.74p 2,749.09p 440541
25/11/2016 2,772.87p 2,800.05p 2,732.99p 2,740.04p 491218
24/11/2016 2,778.53p 2,783.06p 2,740.04p 2,764.95p 348488
23/11/2016 2,881.57p 2,935.28p 2,742.30p 2,771.74p 1565199
22/11/2016 2,867.98p 2,937.05p 2,866.85p 2,880.43p 540801
21/11/2016 2,875.91p 2,894.02p 2,816.24p 2,844.20p 621727
18/11/2016 2,826.09p 2,898.55p 2,812.50p 2,872.51p 970200
17/11/2016 2,743.43p 2,820.43p 2,738.90p 2,805.71p 441799
16/11/2016 2,810.24p 2,826.09p 2,719.66p 2,738.90p 765707
15/11/2016 2,768.34p 2,865.72p 2,756.70p 2,810.24p 714923
14/11/2016 2,749.09p 2,782.79p 2,716.12p 2,747.96p 585455
11/11/2016 2,718.52p 2,750.23p 2,686.82p 2,721.92p 540616
10/11/2016 2,761.55p 2,828.35p 2,691.35p 2,706.07p 906275
09/11/2016 2,604.17p 2,742.30p 2,588.32p 2,734.38p 781532
08/11/2016 2,682.29p 2,708.33p 2,648.32p 2,666.44p 419920
07/11/2016 2,692.48p 2,709.47p 2,649.46p 2,690.22p 431740
04/11/2016 2,753.62p 2,757.02p 2,628.45p 2,655.12p 881116
03/11/2016 2,686.82p 2,813.63p 2,624.55p 2,747.96p 1871925
02/11/2016 2,669.84p 2,724.18p 2,663.04p 2,695.88p 650909
01/11/2016 2,684.56p 2,715.69p 2,642.66p 2,706.07p 989135
31/10/2016 2,680.03p 2,693.73p 2,647.19p 2,670.97p 732210
28/10/2016 2,638.13p 2,707.20p 2,614.36p 2,687.95p 1014895
27/10/2016 2,660.78p 2,673.26p 2,591.71p 2,638.13p 799749
26/10/2016 2,666.44p 2,666.44p 2,604.17p 2,660.78p 684652
25/10/2016 2,717.39p 2,736.64p 2,658.51p 2,668.70p 620267
24/10/2016 2,794.38p 2,804.57p 2,697.01p 2,709.47p 637902
21/10/2016 2,802.31p 2,820.43p 2,756.40p 2,777.40p 380755
20/10/2016 2,863.45p 2,867.98p 2,783.23p 2,805.71p 467586
19/10/2016 2,787.59p 2,861.19p 2,774.68p 2,845.34p 569630
18/10/2016 2,746.83p 2,790.57p 2,713.99p 2,783.06p 601380
17/10/2016 2,764.95p 2,776.27p 2,705.84p 2,724.18p 716651
14/10/2016 2,752.49p 2,818.16p 2,736.64p 2,769.47p 663968
13/10/2016 2,699.28p 2,797.78p 2,670.97p 2,745.70p 688882
12/10/2016 2,762.68p 2,830.22p 2,693.61p 2,707.20p 790064
11/10/2016 2,710.60p 2,780.80p 2,685.69p 2,753.62p 605876
10/10/2016 2,774.00p 2,789.52p 2,663.04p 2,706.07p 1047423
07/10/2016 2,913.27p 2,923.90p 2,767.21p 2,779.66p 1524891
06/10/2016 2,906.48p 2,937.05p 2,899.68p 2,906.48p 459844
05/10/2016 2,905.34p 2,950.62p 2,879.30p 2,915.53p 901484
04/10/2016 2,948.37p 2,973.28p 2,922.33p 2,932.52p 830436
03/10/2016 2,909.87p 2,955.16p 2,837.81p 2,909.87p 594646
30/09/2016 2,823.82p 2,925.72p 2,761.55p 2,921.20p 967599
29/09/2016 2,941.58p 2,949.50p 2,828.20p 2,837.41p 559709
28/09/2016 2,905.34p 2,935.91p 2,901.95p 2,914.40p 378204
27/09/2016 2,895.15p 2,895.15p 2,844.11p 2,880.43p 475750
26/09/2016 2,960.82p 2,972.15p 2,871.38p 2,882.70p 506185
23/09/2016 2,938.18p 3,021.97p 2,923.46p 2,969.88p 620404
22/09/2016 2,966.49p 2,997.06p 2,931.39p 2,942.71p 722171
21/09/2016 2,977.81p 3,034.42p 2,943.84p 2,943.84p 424865
20/09/2016 2,967.62p 2,972.15p 2,918.93p 2,947.24p 547080
19/09/2016 2,924.59p 2,971.01p 2,898.55p 2,963.09p 661638
16/09/2016 2,901.95p 2,935.91p 2,862.32p 2,890.63p 3767236
15/09/2016 2,911.01p 2,930.25p 2,857.79p 2,908.74p 846584
14/09/2016 2,967.62p 2,981.20p 2,915.53p 2,916.67p 706639
13/09/2016 2,986.87p 3,026.49p 2,964.22p 2,973.28p 519798
12/09/2016 2,977.81p 3,006.11p 2,952.90p 2,975.54p 605351
09/09/2016 3,074.05p 3,110.28p 3,001.59p 3,009.51p 599593
08/09/2016 3,059.33p 3,130.66p 3,054.80p 3,084.24p 600607
07/09/2016 3,139.72p 3,185.87p 3,042.35p 3,054.80p 1297937
06/09/2016 3,029.89p 3,211.05p 3,000.45p 3,151.04p 1310640
05/09/2016 3,125.00p 3,136.32p 3,045.74p 3,045.74p 723809
02/09/2016 3,152.17p 3,152.17p 2,985.73p 3,112.55p 1385788
01/09/2016 3,016.30p 3,190.67p 3,001.25p 3,141.98p 1420860
31/08/2016 2,915.53p 3,044.61p 2,895.15p 3,025.36p 1222361
30/08/2016 3,012.91p 3,052.76p 2,917.80p 2,938.18p 898925
26/08/2016 3,037.82p 3,066.12p 3,011.78p 3,011.78p 454126
25/08/2016 3,054.80p 3,080.84p 3,023.10p 3,034.42p 455181
24/08/2016 2,986.87p 3,088.77p 2,956.30p 3,079.71p 1181632
23/08/2016 2,905.34p 3,072.92p 2,903.97p 2,999.32p 1314855
22/08/2016 2,821.56p 2,897.42p 2,810.11p 2,887.23p 724890
19/08/2016 2,844.20p 2,844.20p 2,785.33p 2,815.90p 550030
18/08/2016 2,847.60p 2,909.87p 2,821.56p 2,836.28p 978783
17/08/2016 2,822.69p 2,851.00p 2,792.12p 2,820.43p 585956
16/08/2016 2,807.97p 2,873.64p 2,803.44p 2,827.22p 582099
15/08/2016 2,887.23p 2,890.63p 2,804.57p 2,822.69p 774588
12/08/2016 2,852.13p 2,892.89p 2,818.57p 2,874.77p 599249
11/08/2016 2,863.45p 2,864.00p 2,749.66p 2,847.60p 1012565
10/08/2016 2,978.94p 3,016.30p 2,930.72p 2,958.56p 847460
09/08/2016 3,014.04p 3,043.48p 2,955.16p 3,000.45p 461139
08/08/2016 3,011.78p 3,075.18p 2,988.00p 3,008.38p 706737
05/08/2016 2,942.71p 3,048.01p 2,940.33p 3,009.51p 830348
04/08/2016 2,880.43p 2,973.28p 2,873.64p 2,923.46p 605792
03/08/2016 2,955.16p 2,985.73p 2,870.14p 2,873.64p 813141
02/08/2016 2,903.08p 2,949.50p 2,821.56p 2,942.71p 817664
01/08/2016 3,061.59p 3,071.78p 2,894.02p 2,916.67p 644197
29/07/2016 3,059.33p 3,081.97p 3,027.63p 3,037.82p 408345
28/07/2016 3,053.67p 3,091.03p 2,993.66p 3,041.21p 708083
27/07/2016 2,915.53p 3,068.39p 2,909.87p 3,033.29p 871597
26/07/2016 2,974.41p 2,981.20p 2,852.23p 2,881.57p 633208
25/07/2016 2,959.69p 3,003.85p 2,935.91p 2,974.41p 587672
22/07/2016 3,055.93p 3,055.93p 2,941.69p 2,949.50p 535168
21/07/2016 3,092.16p 3,093.30p 3,029.89p 3,053.67p 604757
20/07/2016 3,054.80p 3,098.96p 2,942.71p 3,078.58p 608899
19/07/2016 3,033.29p 3,066.12p 2,971.01p 3,052.54p 551906
18/07/2016 2,960.82p 3,057.07p 2,954.03p 3,034.42p 639339
15/07/2016 2,954.03p 3,033.29p 2,920.06p 2,971.01p 623708
14/07/2016 2,982.34p 3,050.27p 2,908.65p 2,969.88p 620077
13/07/2016 3,043.48p 3,043.48p 2,892.89p 2,966.49p 1232192
12/07/2016 3,062.73p 3,179.35p 3,024.23p 3,048.01p 1722701
11/07/2016 2,828.35p 3,063.86p 2,828.35p 3,016.30p 1745045
08/07/2016 2,634.74p 2,856.66p 2,599.64p 2,820.43p 1139515
07/07/2016 2,647.19p 2,702.67p 2,586.05p 2,631.34p 1062808
06/07/2016 2,610.96p 2,624.55p 2,529.44p 2,570.20p 1448721
05/07/2016 2,772.87p 2,799.61p 2,604.98p 2,634.74p 1482897
04/07/2016 3,025.36p 3,038.95p 2,810.24p 2,813.63p 882339
01/07/2016 2,878.17p 3,008.38p 2,830.57p 3,004.98p 1037375
30/06/2016 2,875.91p 2,877.31p 2,779.66p 2,856.66p 1133776
29/06/2016 2,796.65p 2,907.61p 2,704.94p 2,887.23p 1460007
28/06/2016 2,943.84p 2,983.47p 2,580.39p 2,689.09p 2182582
27/06/2016 2,935.91p 2,949.50p 2,468.30p 2,650.59p 2797000
24/06/2016 2,281.48p 3,162.36p 2,281.48p 2,935.91p 3744992
23/06/2016 3,674.14p 3,752.26p 3,640.17p 3,719.43p 773948
22/06/2016 3,650.36p 3,687.73p 3,625.45p 3,669.61p 659304
21/06/2016 3,662.82p 3,662.82p 3,586.96p 3,625.45p 940212
20/06/2016 3,623.19p 3,685.46p 3,602.81p 3,674.14p 1208718
17/06/2016 3,372.96p 3,478.26p 3,372.40p 3,470.34p 1492929
16/06/2016 3,305.03p 3,413.72p 3,302.76p 3,340.13p 896078
15/06/2016 3,391.08p 3,411.46p 3,294.84p 3,344.66p 819171
14/06/2016 3,530.34p 3,551.32p 3,380.25p 3,385.42p 874052
13/06/2016 3,542.80p 3,581.30p 3,497.69p 3,532.61p 606924
10/06/2016 3,648.10p 3,648.10p 3,558.65p 3,576.77p 432214
09/06/2016 3,623.19p 3,650.36p 3,499.77p 3,650.36p 792194
08/06/2016 3,658.29p 3,693.39p 3,621.21p 3,667.35p 553983
07/06/2016 3,656.02p 3,694.52p 3,622.06p 3,653.76p 419374
06/06/2016 3,645.83p 3,663.95p 3,572.24p 3,646.97p 536857
03/06/2016 3,650.36p 3,676.40p 3,618.66p 3,667.35p 467372
02/06/2016 3,588.09p 3,665.08p 3,581.30p 3,633.38p 553132
01/06/2016 3,710.37p 3,710.37p 3,595.42p 3,600.54p 636439
31/05/2016 3,766.98p 3,797.55p 3,669.61p 3,708.11p 1267456
27/05/2016 3,837.18p 3,837.18p 3,722.83p 3,770.38p 700750
26/05/2016 3,768.12p 3,838.32p 3,750.00p 3,821.33p 657928
25/05/2016 3,793.03p 3,808.08p 3,718.30p 3,764.72p 612202
24/05/2016 3,668.48p 3,771.51p 3,643.57p 3,764.72p 666821
23/05/2016 3,637.91p 3,696.78p 3,613.00p 3,669.61p 609472
20/05/2016 3,524.68p 3,651.61p 3,508.83p 3,626.59p 576457
19/05/2016 3,453.35p 3,530.34p 3,432.97p 3,500.91p 549218
18/05/2016 3,470.34p 3,519.02p 3,423.91p 3,463.54p 690190
17/05/2016 3,395.61p 3,534.87p 3,391.08p 3,463.54p 669301
16/05/2016 3,312.95p 3,382.02p 3,307.29p 3,379.76p 248396
13/05/2016 3,303.89p 3,341.26p 3,250.68p 3,329.94p 407898
12/05/2016 3,280.12p 3,355.98p 3,240.09p 3,309.56p 598105
11/05/2016 3,332.20p 3,374.09p 3,269.93p 3,289.18p 303160
10/05/2016 3,402.40p 3,411.46p 3,294.84p 3,332.20p 612739
09/05/2016 3,317.48p 3,378.62p 3,303.78p 3,378.62p 520547
06/05/2016 3,289.18p 3,346.92p 3,263.19p 3,292.57p 634479
05/05/2016 3,336.73p 3,348.05p 3,271.06p 3,280.12p 508189
04/05/2016 3,353.71p 3,419.38p 3,322.01p 3,324.28p 592507
03/05/2016 3,378.62p 3,394.47p 3,320.88p 3,341.26p 785782
29/04/2016 3,457.88p 3,459.01p 3,315.50p 3,391.08p 819051
28/04/2016 3,455.62p 3,480.53p 3,392.21p 3,471.47p 800120
27/04/2016 3,474.86p 3,539.40p 3,418.25p 3,530.34p 730087
26/04/2016 3,372.96p 3,480.53p 3,368.43p 3,480.53p 916347
25/04/2016 3,283.51p 3,372.96p 3,274.46p 3,372.96p 686624
22/04/2016 3,262.00p 3,340.13p 3,262.00p 3,276.72p 742784
21/04/2016 3,259.74p 3,286.91p 3,196.33p 3,274.46p 493869
20/04/2016 3,258.61p 3,277.85p 3,208.79p 3,247.28p 768267
19/04/2016 3,233.70p 3,280.12p 3,196.33p 3,263.13p 765121
18/04/2016 3,217.84p 3,316.35p 3,196.33p 3,223.51p 564510
15/04/2016 3,369.57p 3,369.57p 3,205.39p 3,240.49p 948364
14/04/2016 3,500.91p 3,500.91p 3,326.31p 3,369.57p 866743
13/04/2016 3,447.69p 3,507.70p 3,436.37p 3,499.77p 861789
12/04/2016 3,399.00p 3,409.19p 3,326.18p 3,409.19p 992818
11/04/2016 3,539.40p 3,539.40p 3,384.28p 3,396.74p 711971
08/04/2016 3,585.82p 3,607.34p 3,523.55p 3,537.14p 551222
07/04/2016 3,736.41p 3,736.41p 3,531.48p 3,562.05p 876762
06/04/2016 3,727.35p 3,754.53p 3,667.35p 3,754.53p 493432
05/04/2016 3,654.89p 3,729.62p 3,621.32p 3,717.16p 776856
04/04/2016 3,637.91p 3,682.07p 3,557.52p 3,624.32p 645058
01/04/2016 3,622.06p 3,656.02p 3,588.09p 3,620.92p 862505
31/03/2016 3,673.01p 3,683.20p 3,625.45p 3,643.57p 643508
30/03/2016 3,730.75p 3,782.84p 3,627.72p 3,684.33p 456654
29/03/2016 3,654.89p 3,699.05p 3,628.85p 3,699.05p 427685
24/03/2016 3,693.39p 3,721.69p 3,610.73p 3,614.13p 418127
23/03/2016 3,633.38p 3,719.43p 3,628.85p 3,719.43p 590485
22/03/2016 3,623.19p 3,660.61p 3,562.05p 3,619.79p 376514
21/03/2016 3,602.81p 3,659.42p 3,583.56p 3,613.00p 461956
18/03/2016 3,679.80p 3,679.80p 3,537.14p 3,606.20p 1778202
17/03/2016 3,616.39p 3,723.96p 3,543.93p 3,687.73p 1145870
16/03/2016 3,477.13p 3,567.71p 3,460.14p 3,567.71p 766073
15/03/2016 3,509.96p 3,533.70p 3,459.01p 3,476.00p 606077
14/03/2016 3,402.40p 3,516.76p 3,378.35p 3,509.96p 845478
11/03/2016 3,385.42p 3,413.72p 3,328.80p 3,371.83p 494587
10/03/2016 3,396.74p 3,462.41p 3,340.13p 3,350.32p 1397646
09/03/2016 3,337.86p 3,414.86p 3,303.89p 3,396.74p 752615

*Close Price adjusted for both dividends and splits