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
08/03/2016 3,410.33p 3,417.02p 3,306.16p 3,326.54p 853800
07/03/2016 3,412.59p 3,481.66p 3,383.15p 3,428.44p 774477
04/03/2016 3,507.70p 3,520.15p 3,374.03p 3,408.06p 1026841
03/03/2016 3,558.65p 3,566.58p 3,448.82p 3,487.32p 1018159
02/03/2016 3,711.50p 3,711.50p 3,511.10p 3,530.34p 1515079
01/03/2016 3,649.23p 3,697.92p 3,592.62p 3,675.27p 1071237
29/02/2016 3,753.40p 3,812.27p 3,677.93p 3,678.67p 6505221
26/02/2016 3,735.28p 3,805.48p 3,726.22p 3,791.89p 733257
25/02/2016 3,706.97p 3,734.15p 3,566.43p 3,703.58p 941367
24/02/2016 3,665.08p 3,750.00p 3,618.66p 3,658.29p 1069447
23/02/2016 3,623.19p 3,689.99p 3,583.43p 3,648.10p 661071
22/02/2016 3,842.84p 3,866.06p 3,616.39p 3,626.59p 592170
19/02/2016 3,798.69p 3,857.11p 3,781.35p 3,807.74p 461792
18/02/2016 3,804.35p 3,877.94p 3,756.79p 3,812.27p 726754
17/02/2016 3,654.89p 3,739.81p 3,640.17p 3,731.88p 630687
16/02/2016 3,605.07p 3,665.08p 3,568.84p 3,643.57p 590841
15/02/2016 3,666.21p 3,679.80p 3,555.25p 3,579.03p 610445
12/02/2016 3,555.25p 3,615.26p 3,499.77p 3,601.68p 1278998
11/02/2016 3,588.09p 3,588.09p 3,380.89p 3,414.86p 1211918
10/02/2016 3,534.87p 3,685.46p 3,477.13p 3,602.81p 1030130
09/02/2016 3,523.55p 3,589.22p 3,412.59p 3,498.64p 1554722
08/02/2016 3,854.17p 3,870.02p 3,523.55p 3,542.80p 1023959
05/02/2016 4,035.33p 4,054.57p 3,829.26p 3,838.32p 689550
04/02/2016 4,052.31p 4,078.35p 4,004.76p 4,039.86p 518423
03/02/2016 4,028.53p 4,079.48p 3,973.05p 3,997.96p 571686
02/02/2016 3,992.30p 4,016.64p 3,949.28p 4,016.08p 484416
01/02/2016 4,010.42p 4,068.16p 3,974.18p 3,992.30p 737965
29/01/2016 4,003.62p 4,031.93p 3,949.28p 4,002.49p 966622
28/01/2016 4,031.93p 4,044.66p 3,934.56p 3,962.86p 574367
27/01/2016 3,996.83p 4,028.53p 3,958.33p 4,028.53p 509107
26/01/2016 3,963.99p 4,012.68p 3,950.41p 4,005.89p 381860
25/01/2016 3,956.07p 4,018.34p 3,935.69p 4,016.08p 476333
22/01/2016 3,965.13p 3,969.66p 3,901.72p 3,923.23p 466898
21/01/2016 3,926.63p 3,965.64p 3,801.53p 3,907.38p 706983
20/01/2016 3,970.79p 4,016.08p 3,903.99p 3,925.50p 453838
19/01/2016 3,923.23p 4,057.97p 3,884.19p 4,044.38p 545954
18/01/2016 3,974.18p 4,019.47p 3,879.30p 3,883.60p 466020
15/01/2016 4,086.28p 4,162.14p 3,949.28p 3,974.18p 619349
14/01/2016 4,192.71p 4,206.84p 4,080.62p 4,084.01p 615730
13/01/2016 4,197.24p 4,214.57p 4,166.21p 4,189.31p 587193
12/01/2016 4,086.28p 4,197.24p 4,086.28p 4,157.61p 702590
11/01/2016 3,948.14p 4,037.59p 3,894.93p 4,005.89p 433532
08/01/2016 3,909.65p 3,985.51p 3,903.20p 3,961.73p 411992
07/01/2016 3,909.65p 3,935.69p 3,865.49p 3,914.18p 474464
06/01/2016 4,009.28p 4,039.86p 3,959.47p 3,975.32p 377412
05/01/2016 4,127.04p 4,142.39p 4,003.62p 4,025.14p 371916
04/01/2016 4,137.23p 4,163.27p 4,051.81p 4,088.54p 351179
31/12/2015 4,224.41p 4,224.41p 4,144.52p 4,175.72p 89755
30/12/2015 4,181.39p 4,210.82p 4,150.82p 4,196.11p 206176
29/12/2015 4,128.17p 4,214.22p 4,078.71p 4,201.77p 270865
24/12/2015 4,191.58p 4,191.58p 4,080.62p 4,090.81p 84829
23/12/2015 4,189.31p 4,190.44p 4,099.86p 4,164.40p 317035
22/12/2015 4,054.57p 4,151.95p 4,053.44p 4,150.82p 476674
21/12/2015 4,022.87p 4,151.95p 4,004.42p 4,029.66p 727421
18/12/2015 4,047.78p 4,063.63p 3,999.09p 4,024.00p 435205
17/12/2015 4,259.51p 4,259.51p 3,973.05p 4,059.10p 763730
16/12/2015 4,228.94p 4,288.95p 4,219.88p 4,253.85p 748811
15/12/2015 4,000.23p 4,227.81p 3,966.26p 4,217.62p 718239
14/12/2015 3,977.58p 4,050.67p 3,961.73p 3,986.64p 434581
11/12/2015 4,014.95p 4,039.86p 3,951.95p 3,960.60p 500485
10/12/2015 4,009.28p 4,060.24p 3,982.11p 4,027.40p 409506
09/12/2015 4,074.95p 4,087.41p 4,018.34p 4,026.27p 595953
08/12/2015 4,076.09p 4,107.79p 4,043.25p 4,076.09p 482294
07/12/2015 4,132.70p 4,162.14p 4,044.38p 4,076.09p 504880
04/12/2015 3,965.13p 4,177.99p 3,945.88p 4,078.35p 1519627
03/12/2015 3,754.53p 3,844.88p 3,748.87p 3,795.29p 719442
02/12/2015 3,736.41p 3,769.25p 3,729.62p 3,748.87p 310271
01/12/2015 3,662.82p 3,728.49p 3,646.47p 3,713.77p 391936
30/11/2015 3,547.33p 3,640.17p 3,514.95p 3,635.64p 484881
27/11/2015 3,516.76p 3,558.65p 3,498.64p 3,549.59p 175720
26/11/2015 3,500.91p 3,533.17p 3,455.62p 3,528.08p 247110
25/11/2015 3,482.79p 3,623.19p 3,411.46p 3,483.92p 695872
24/11/2015 3,474.86p 3,488.45p 3,389.95p 3,442.03p 352251
23/11/2015 3,468.07p 3,488.45p 3,446.56p 3,473.73p 235754
20/11/2015 3,522.42p 3,529.65p 3,474.86p 3,487.32p 335400
19/11/2015 3,566.58p 3,566.58p 3,468.07p 3,502.04p 483949
18/11/2015 3,552.99p 3,563.18p 3,508.83p 3,554.12p 203352
17/11/2015 3,502.04p 3,569.97p 3,502.04p 3,556.39p 219412
16/11/2015 3,403.53p 3,489.58p 3,379.82p 3,474.86p 356021
13/11/2015 3,496.38p 3,526.95p 3,426.18p 3,442.03p 442908
12/11/2015 3,531.48p 3,557.52p 3,485.05p 3,504.30p 330062
11/11/2015 3,549.59p 3,557.25p 3,495.24p 3,526.95p 518190
10/11/2015 3,528.08p 3,591.80p 3,519.02p 3,546.20p 580077
09/11/2015 3,525.82p 3,545.06p 3,444.29p 3,505.43p 453672
06/11/2015 3,549.59p 3,614.13p 3,507.70p 3,520.15p 534315
05/11/2015 3,515.63p 3,600.54p 3,503.62p 3,564.31p 563326
04/11/2015 3,617.53p 3,618.15p 3,426.18p 3,500.91p 829665
03/11/2015 3,734.15p 3,749.14p 3,605.07p 3,618.66p 312990
02/11/2015 3,728.49p 3,796.42p 3,724.57p 3,742.07p 304277
30/10/2015 3,736.41p 3,778.31p 3,734.15p 3,756.79p 236698
29/10/2015 3,756.79p 3,777.17p 3,709.24p 3,725.09p 330830
28/10/2015 3,722.83p 3,778.31p 3,716.03p 3,754.53p 267874
27/10/2015 3,744.34p 3,755.66p 3,711.50p 3,711.50p 219025
26/10/2015 3,713.77p 3,754.53p 3,677.54p 3,736.41p 295610
23/10/2015 3,673.01p 3,745.47p 3,663.95p 3,735.28p 341475
22/10/2015 3,661.68p 3,689.99p 3,620.92p 3,651.49p 410356
21/10/2015 3,696.78p 3,705.98p 3,661.68p 3,682.07p 196017
20/10/2015 3,658.29p 3,710.37p 3,646.97p 3,684.33p 361256
19/10/2015 3,613.00p 3,657.16p 3,603.94p 3,645.83p 295170
16/10/2015 3,661.68p 3,677.54p 3,559.78p 3,615.26p 574277
15/10/2015 3,618.66p 3,675.27p 3,590.35p 3,654.89p 331733
14/10/2015 3,657.16p 3,669.61p 3,580.16p 3,596.01p 304141
13/10/2015 3,645.83p 3,705.84p 3,644.70p 3,686.59p 309552
12/10/2015 3,680.93p 3,694.52p 3,594.16p 3,634.51p 483463
09/10/2015 3,776.04p 3,824.73p 3,662.27p 3,686.59p 353949
08/10/2015 3,734.15p 3,778.98p 3,730.75p 3,757.93p 260900
07/10/2015 3,879.08p 3,884.74p 3,720.56p 3,730.75p 477535
06/10/2015 3,841.71p 3,894.93p 3,816.80p 3,858.70p 446488
05/10/2015 3,814.54p 3,834.92p 3,802.08p 3,820.20p 355826
02/10/2015 3,834.92p 3,881.34p 3,725.09p 3,768.12p 387248
01/10/2015 3,830.39p 3,864.36p 3,807.74p 3,824.73p 581608
30/09/2015 3,847.37p 3,860.96p 3,766.98p 3,781.70p 490782
29/09/2015 3,866.62p 3,915.31p 3,776.04p 3,776.04p 633331
28/09/2015 3,898.32p 3,969.66p 3,898.32p 3,917.57p 469514
25/09/2015 3,936.82p 3,939.31p 3,879.08p 3,917.57p 347323
24/09/2015 3,845.11p 3,892.66p 3,828.13p 3,875.68p 440625
23/09/2015 3,761.32p 3,871.15p 3,730.43p 3,858.70p 371477
22/09/2015 3,865.49p 3,867.42p 3,753.74p 3,755.66p 502379
21/09/2015 3,842.84p 3,930.03p 3,842.84p 3,871.15p 417979
18/09/2015 3,949.28p 3,952.67p 3,816.80p 3,843.98p 3068524
17/09/2015 3,937.95p 3,957.20p 3,888.13p 3,936.82p 331532
16/09/2015 3,962.86p 3,997.96p 3,908.51p 3,919.84p 343680
15/09/2015 3,968.52p 3,976.45p 3,900.59p 3,932.29p 345688
14/09/2015 3,943.61p 3,985.51p 3,902.75p 3,957.20p 410653
11/09/2015 3,950.41p 3,958.33p 3,873.41p 3,928.90p 300680
10/09/2015 3,908.51p 3,970.79p 3,884.69p 3,940.22p 470503
09/09/2015 3,988.90p 3,990.04p 3,892.66p 3,937.95p 379620
08/09/2015 3,867.75p 3,941.35p 3,821.33p 3,911.91p 406208
07/09/2015 3,884.74p 3,897.24p 3,799.82p 3,826.99p 247159
04/09/2015 3,860.96p 3,885.87p 3,824.73p 3,848.51p 468224
03/09/2015 3,803.22p 3,918.70p 3,779.44p 3,883.60p 448944
02/09/2015 3,733.02p 3,819.07p 3,710.05p 3,803.22p 567913
01/09/2015 3,820.20p 3,820.20p 3,650.36p 3,718.30p 527649
28/08/2015 3,764.72p 3,817.93p 3,731.88p 3,817.93p 406649
27/08/2015 3,740.94p 3,789.63p 3,722.83p 3,763.59p 505839
26/08/2015 3,694.52p 3,729.62p 3,624.32p 3,661.68p 644820
25/08/2015 3,594.88p 3,743.21p 3,582.43p 3,738.68p 643082
24/08/2015 3,665.08p 3,685.46p 3,473.73p 3,555.25p 807188
21/08/2015 3,840.58p 3,877.94p 3,754.53p 3,754.53p 389609
20/08/2015 3,889.27p 3,934.56p 3,870.02p 3,893.80p 1263566
19/08/2015 3,911.91p 3,952.67p 3,876.81p 3,917.57p 401867
18/08/2015 3,909.65p 3,957.20p 3,857.56p 3,916.44p 368825
17/08/2015 3,917.57p 3,923.23p 3,865.49p 3,913.04p 381007
14/08/2015 3,881.34p 3,906.20p 3,850.23p 3,897.19p 295350
13/08/2015 3,858.70p 3,906.25p 3,845.11p 3,868.89p 404405
12/08/2015 3,979.85p 4,008.15p 3,902.85p 3,935.69p 693186
11/08/2015 3,995.70p 4,021.74p 3,960.60p 4,008.15p 514180
10/08/2015 3,965.13p 4,042.12p 3,943.61p 3,999.09p 653617
07/08/2015 3,916.44p 3,973.05p 3,865.49p 3,944.75p 532165
06/08/2015 3,840.58p 3,933.42p 3,799.82p 3,924.37p 493240
05/08/2015 3,822.46p 3,848.51p 3,798.69p 3,839.45p 254908
04/08/2015 3,794.16p 3,840.58p 3,769.25p 3,813.41p 329539
03/08/2015 3,802.08p 3,815.67p 3,744.34p 3,782.84p 282288
31/07/2015 3,757.93p 3,849.64p 3,732.68p 3,814.54p 428691
30/07/2015 3,706.97p 3,739.81p 3,683.20p 3,734.15p 339894
29/07/2015 3,721.69p 3,737.55p 3,659.42p 3,705.84p 443470
28/07/2015 3,687.73p 3,717.41p 3,667.35p 3,691.12p 476410
27/07/2015 3,683.20p 3,714.90p 3,631.11p 3,673.01p 270889
24/07/2015 3,750.00p 3,769.25p 3,694.52p 3,701.31p 273153
23/07/2015 3,721.69p 3,753.80p 3,688.67p 3,748.87p 449971
22/07/2015 3,649.23p 3,686.12p 3,628.18p 3,677.54p 422013
21/07/2015 3,729.62p 3,746.60p 3,642.44p 3,660.55p 461766
20/07/2015 3,685.46p 3,742.07p 3,684.33p 3,723.96p 208564
17/07/2015 3,763.59p 3,763.59p 3,668.48p 3,682.07p 369892
16/07/2015 3,751.13p 3,797.55p 3,736.41p 3,756.79p 259503
15/07/2015 3,700.18p 3,761.98p 3,677.41p 3,718.30p 439822
14/07/2015 3,796.42p 3,796.42p 3,661.68p 3,700.18p 463662
13/07/2015 3,768.12p 3,805.90p 3,733.02p 3,794.16p 367020
10/07/2015 3,718.30p 3,734.15p 3,671.88p 3,712.64p 423237
09/07/2015 3,541.67p 3,706.97p 3,515.96p 3,650.36p 718017
08/07/2015 3,776.04p 3,802.08p 3,471.47p 3,511.10p 1069451
07/07/2015 3,855.30p 3,874.55p 3,757.93p 3,776.04p 577927
06/07/2015 3,807.74p 3,894.93p 3,795.12p 3,843.98p 385143
03/07/2015 3,829.26p 3,853.03p 3,814.54p 3,839.45p 274210
02/07/2015 3,819.07p 3,863.22p 3,805.48p 3,841.71p 387373
01/07/2015 3,836.05p 3,902.85p 3,829.26p 3,788.50p 492294
30/06/2015 3,753.40p 3,820.20p 3,726.22p 3,788.50p 636185
29/06/2015 3,717.16p 3,780.57p 3,703.58p 3,751.13p 524437
26/06/2015 3,804.35p 3,821.33p 3,782.84p 3,806.61p 327325
25/06/2015 3,743.21p 3,857.56p 3,742.07p 3,837.18p 578543
24/06/2015 3,833.79p 3,844.12p 3,729.62p 3,743.21p 781284
23/06/2015 3,926.63p 3,931.16p 3,826.99p 3,843.98p 414366
22/06/2015 3,889.27p 3,921.63p 3,868.89p 3,907.38p 556912
19/06/2015 3,823.60p 3,872.28p 3,804.40p 3,855.30p 716619
18/06/2015 3,873.41p 3,896.85p 3,810.01p 3,822.46p 894966
17/06/2015 3,821.33p 3,980.98p 3,794.16p 3,941.35p 1385809
16/06/2015 3,533.74p 3,575.63p 3,515.63p 3,575.63p 329057
15/06/2015 3,559.78p 3,577.90p 3,512.23p 3,525.82p 384515
12/06/2015 3,568.84p 3,598.28p 3,559.78p 3,591.49p 422465
11/06/2015 3,542.80p 3,597.15p 3,525.82p 3,591.49p 241975
10/06/2015 3,480.53p 3,559.78p 3,469.55p 3,551.86p 483640
09/06/2015 3,479.39p 3,490.72p 3,432.97p 3,471.47p 316657

*Close Price adjusted for both dividends and splits