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
08/02/2024 4,946.88p 4,985.42p 4,864.58p 4,864.58p 121308
07/02/2024 4,985.42p 5,054.17p 4,956.25p 4,959.38p 190508
06/02/2024 4,933.33p 4,996.88p 4,911.46p 4,979.17p 107340
05/02/2024 4,946.88p 4,978.13p 4,883.33p 4,906.25p 115089
02/02/2024 5,042.71p 5,053.65p 4,964.58p 4,964.58p 149810
01/02/2024 4,970.83p 5,032.29p 4,957.29p 4,983.33p 120820
31/01/2024 5,031.25p 5,046.88p 4,993.75p 5,001.04p 228372
30/01/2024 5,064.58p 5,068.75p 4,965.62p 5,017.71p 234304
29/01/2024 5,060.42p 5,060.42p 4,985.42p 5,033.33p 397785
26/01/2024 5,010.42p 5,088.54p 4,976.04p 5,067.71p 136888
25/01/2024 4,960.42p 5,015.10p 4,946.35p 5,005.21p 144684
24/01/2024 5,006.25p 5,035.42p 4,942.71p 4,976.04p 499550
23/01/2024 5,100.00p 5,123.96p 4,984.38p 4,984.38p 306275
22/01/2024 5,016.67p 5,098.96p 4,995.83p 5,072.92p 233073
19/01/2024 4,939.58p 4,983.33p 4,936.46p 4,981.25p 226563
18/01/2024 4,872.92p 4,929.17p 4,858.33p 4,929.17p 136076
17/01/2024 4,879.17p 4,891.67p 4,828.13p 4,867.71p 163594
16/01/2024 4,965.62p 4,990.63p 4,935.42p 4,960.42p 317059
15/01/2024 4,955.21p 4,984.38p 4,941.67p 4,984.38p 165960
12/01/2024 4,985.42p 5,041.67p 4,956.25p 4,966.67p 161700
11/01/2024 5,114.58p 5,122.36p 4,944.79p 4,959.38p 189019
10/01/2024 5,003.13p 5,106.25p 4,997.92p 5,102.08p 162631
09/01/2024 5,016.67p 5,044.79p 4,985.42p 4,985.42p 139625
08/01/2024 4,900.00p 5,046.88p 4,900.00p 5,046.88p 301985
05/01/2024 4,927.08p 4,998.96p 4,898.96p 4,998.96p 211553
04/01/2024 4,844.79p 4,973.96p 4,844.79p 4,973.96p 211115
03/01/2024 4,877.08p 4,913.54p 4,855.25p 4,883.33p 168695
02/01/2024 4,907.29p 4,940.63p 4,854.17p 4,904.17p 136622
29/12/2023 4,966.67p 4,966.67p 4,883.33p 4,883.33p 96844
28/12/2023 4,964.58p 4,981.25p 4,898.96p 4,934.38p 116062
27/12/2023 4,987.50p 5,025.00p 4,910.42p 4,955.21p 124311
22/12/2023 4,954.17p 4,980.21p 4,936.46p 4,972.92p 43761
21/12/2023 4,988.54p 5,004.17p 4,932.29p 4,967.71p 161261
20/12/2023 5,075.00p 5,115.63p 4,957.29p 5,007.29p 279068
19/12/2023 4,901.04p 4,976.04p 4,875.00p 4,976.04p 204534
18/12/2023 4,976.04p 5,016.67p 4,876.04p 4,901.04p 189200
15/12/2023 5,009.38p 5,095.83p 5,009.38p 5,071.88p 428391
14/12/2023 5,020.83p 5,081.25p 4,876.04p 5,010.42p 595436
13/12/2023 4,921.88p 4,950.00p 4,894.79p 4,906.25p 163865
12/12/2023 4,934.38p 4,969.79p 4,907.29p 4,907.29p 435849
11/12/2023 4,946.88p 4,972.92p 4,862.50p 4,914.58p 274200
08/12/2023 5,156.25p 5,187.50p 4,923.96p 4,937.50p 375466
07/12/2023 5,079.17p 5,164.58p 5,036.46p 5,145.83p 195937
06/12/2023 5,017.71p 5,097.92p 4,978.13p 5,073.96p 203009
05/12/2023 4,914.58p 4,981.25p 4,914.58p 4,977.08p 160337
04/12/2023 4,891.67p 4,970.83p 4,853.13p 4,923.96p 312727
01/12/2023 4,855.21p 4,930.21p 4,855.21p 4,908.33p 160143
30/11/2023 4,838.54p 4,871.88p 4,810.42p 4,829.17p 453119
29/11/2023 4,782.29p 4,842.71p 4,767.71p 4,839.58p 136136
28/11/2023 4,761.46p 4,794.79p 4,746.88p 4,783.33p 218495
27/11/2023 4,757.29p 4,793.75p 4,748.96p 4,787.50p 124256
24/11/2023 4,750.00p 4,775.00p 4,735.42p 4,752.08p 120114
23/11/2023 4,759.38p 4,788.54p 4,747.92p 4,755.21p 80038
22/11/2023 4,763.54p 4,839.58p 4,737.50p 4,755.21p 166947
21/11/2023 4,731.25p 4,781.25p 4,703.13p 4,752.08p 131670
20/11/2023 4,721.88p 4,741.67p 4,693.25p 4,741.67p 127788
17/11/2023 4,638.54p 4,727.08p 4,638.54p 4,709.38p 179757
16/11/2023 4,666.67p 4,691.67p 4,627.08p 4,634.38p 115253
15/11/2023 4,637.50p 4,762.50p 4,632.29p 4,670.83p 516020
14/11/2023 4,489.58p 4,621.09p 4,455.21p 4,616.67p 135178
13/11/2023 4,440.63p 4,483.33p 4,427.08p 4,481.25p 353750
10/11/2023 4,462.50p 4,462.50p 4,364.58p 4,418.75p 140509
09/11/2023 4,403.13p 4,486.46p 4,403.13p 4,477.08p 220344
08/11/2023 4,416.67p 4,435.42p 4,388.54p 4,410.42p 205951
07/11/2023 4,360.42p 4,427.08p 4,352.08p 4,422.92p 263628
06/11/2023 4,414.58p 4,444.79p 4,356.25p 4,363.54p 152562
03/11/2023 4,373.96p 4,466.67p 4,360.42p 4,403.13p 127152
02/11/2023 4,295.83p 4,396.88p 4,295.83p 4,352.08p 291249
01/11/2023 4,232.29p 4,259.38p 4,166.67p 4,256.25p 254857
31/10/2023 4,186.46p 4,242.71p 4,182.29p 4,204.17p 305059
30/10/2023 4,185.42p 4,238.54p 4,151.04p 4,165.63p 384271
27/10/2023 4,186.46p 4,188.54p 4,132.29p 4,144.79p 211826
26/10/2023 4,125.00p 4,210.42p 4,106.25p 4,167.71p 319958
25/10/2023 4,154.17p 4,179.17p 4,112.50p 4,121.88p 238335
24/10/2023 4,163.54p 4,189.58p 4,131.25p 4,165.63p 127308
23/10/2023 4,125.00p 4,182.29p 4,065.63p 4,153.13p 177242
20/10/2023 4,110.42p 4,146.88p 4,086.46p 4,119.79p 287337
19/10/2023 4,143.75p 4,178.13p 4,088.54p 4,145.83p 193053
18/10/2023 4,272.92p 4,280.21p 4,145.83p 4,161.46p 118983
17/10/2023 4,183.33p 4,269.79p 4,167.71p 4,269.79p 176802
16/10/2023 4,247.92p 4,247.92p 4,151.04p 4,230.21p 150176
13/10/2023 4,273.96p 4,288.54p 4,173.96p 4,182.29p 143141
12/10/2023 4,355.21p 4,364.58p 4,293.75p 4,293.75p 171453
11/10/2023 4,273.96p 4,351.04p 4,254.17p 4,311.46p 675338
10/10/2023 4,275.00p 4,329.17p 4,275.00p 4,306.25p 456022
09/10/2023 4,273.96p 4,293.75p 4,235.42p 4,235.42p 212844
06/10/2023 4,212.50p 4,283.33p 4,197.92p 4,283.33p 186339
05/10/2023 4,145.83p 4,225.00p 4,145.83p 4,189.58p 165143
04/10/2023 4,106.25p 4,164.58p 4,093.75p 4,135.42p 495472
03/10/2023 4,160.42p 4,201.04p 4,130.21p 4,133.33p 191430
02/10/2023 4,273.96p 4,301.04p 4,152.08p 4,164.58p 351828
29/09/2023 4,280.21p 4,332.29p 4,259.38p 4,278.13p 198072
28/09/2023 4,292.71p 4,315.63p 4,207.29p 4,222.92p 284384
27/09/2023 4,322.92p 4,354.17p 4,294.79p 4,294.79p 192182
26/09/2023 4,326.04p 4,352.08p 4,288.54p 4,328.13p 391143
25/09/2023 4,338.54p 4,385.42p 4,308.33p 4,385.42p 139216
22/09/2023 4,347.92p 4,424.66p 4,334.38p 4,375.00p 205662
21/09/2023 4,344.79p 4,543.75p 4,336.46p 4,392.71p 676718
20/09/2023 4,329.17p 4,407.29p 4,323.30p 4,369.79p 200435
19/09/2023 4,278.13p 4,278.13p 4,221.88p 4,225.00p 216191
18/09/2023 4,377.08p 4,397.92p 4,251.04p 4,255.21p 267564
15/09/2023 4,363.54p 4,422.40p 4,352.08p 4,384.38p 566504
14/09/2023 4,285.42p 4,330.21p 4,244.79p 4,330.21p 265586
13/09/2023 4,196.88p 4,282.29p 4,160.42p 4,270.83p 494130
12/09/2023 4,185.42p 4,200.00p 4,136.46p 4,167.71p 254490
11/09/2023 4,119.79p 4,229.17p 4,119.79p 4,143.75p 1444502
08/09/2023 4,116.67p 4,154.17p 4,085.42p 4,137.50p 234144
07/09/2023 4,121.88p 4,164.58p 4,116.67p 4,137.50p 127418
06/09/2023 4,107.29p 4,178.13p 4,094.79p 4,150.00p 201762
05/09/2023 4,170.83p 4,194.79p 4,150.00p 4,176.04p 167076
04/09/2023 4,223.96p 4,254.69p 4,184.37p 4,187.50p 591338
01/09/2023 4,235.42p 4,261.46p 4,204.17p 4,214.58p 96002
31/08/2023 4,254.17p 4,294.79p 4,230.21p 4,230.21p 516983
30/08/2023 4,206.25p 4,268.75p 4,205.21p 4,268.75p 188071
29/08/2023 4,112.50p 4,208.33p 4,109.38p 4,208.33p 8810484
25/08/2023 4,064.58p 4,108.33p 4,051.04p 4,071.88p 759442
24/08/2023 4,104.17p 4,175.00p 4,075.00p 4,075.00p 681413
23/08/2023 4,092.71p 4,143.75p 4,080.21p 4,119.79p 635020
22/08/2023 3,991.67p 4,095.83p 3,991.67p 4,077.08p 206749
21/08/2023 4,132.29p 4,132.29p 4,017.71p 4,020.83p 198792
18/08/2023 4,204.17p 4,204.17p 4,121.88p 4,157.29p 156333
17/08/2023 4,241.67p 4,294.79p 4,210.42p 4,221.88p 144489
16/08/2023 4,384.38p 4,392.71p 4,331.25p 4,362.50p 134654
15/08/2023 4,445.83p 4,446.88p 4,344.79p 4,388.54p 236591
14/08/2023 4,417.71p 4,444.79p 4,392.71p 4,435.42p 124046
11/08/2023 4,464.58p 4,479.17p 4,430.21p 4,451.04p 122352
10/08/2023 4,461.46p 4,501.04p 4,443.75p 4,487.50p 258071
09/08/2023 4,473.96p 4,484.38p 4,423.96p 4,432.29p 186320
08/08/2023 4,443.75p 4,515.63p 4,442.71p 4,446.88p 278551
07/08/2023 4,381.25p 4,490.63p 4,381.25p 4,466.67p 117670
04/08/2023 4,432.29p 4,504.17p 4,432.29p 4,490.63p 119349
03/08/2023 4,452.08p 4,498.96p 4,413.54p 4,479.17p 139023
02/08/2023 4,471.88p 4,528.13p 4,431.25p 4,472.92p 149402
01/08/2023 4,506.25p 4,547.92p 4,491.67p 4,514.58p 114817
31/07/2023 4,507.29p 4,567.71p 4,507.29p 4,527.08p 197274
28/07/2023 4,557.29p 4,560.42p 4,523.96p 4,547.92p 80968
27/07/2023 4,554.17p 4,610.42p 4,529.70p 4,568.75p 175115
26/07/2023 4,495.83p 4,531.25p 4,459.79p 4,531.25p 188668
25/07/2023 4,469.79p 4,522.92p 4,464.58p 4,522.92p 199924
24/07/2023 4,503.13p 4,560.42p 4,482.29p 4,488.54p 337599
21/07/2023 4,505.21p 4,518.75p 4,468.75p 4,518.75p 212665
20/07/2023 4,469.79p 4,586.98p 4,469.79p 4,494.79p 320041
19/07/2023 4,408.33p 4,514.58p 4,376.56p 4,479.17p 414826
18/07/2023 4,195.83p 4,283.33p 4,173.96p 4,259.38p 168027
17/07/2023 4,119.79p 4,202.08p 4,119.79p 4,185.42p 169846
14/07/2023 4,111.46p 4,214.58p 4,111.46p 4,189.58p 104647
13/07/2023 4,223.96p 4,223.96p 4,098.96p 4,164.58p 164369
12/07/2023 4,085.42p 4,223.96p 4,082.29p 4,207.29p 368208
11/07/2023 4,041.67p 4,088.54p 4,027.08p 4,088.54p 337638
10/07/2023 4,013.54p 4,047.92p 4,006.25p 4,032.29p 111042
07/07/2023 3,979.17p 4,043.75p 3,959.38p 4,033.33p 247932
06/07/2023 4,107.29p 4,107.29p 3,988.54p 3,994.79p 842345
05/07/2023 4,140.63p 4,140.63p 4,094.79p 4,117.71p 256683
04/07/2023 4,112.50p 4,157.29p 4,066.67p 4,151.04p 272800
03/07/2023 4,104.17p 4,132.29p 4,086.46p 4,114.58p 250033
30/06/2023 4,053.13p 4,118.75p 4,044.79p 4,086.46p 418393
29/06/2023 4,058.33p 4,058.33p 3,991.67p 4,030.21p 314316
28/06/2023 4,028.12p 4,081.25p 4,006.25p 4,059.38p 544268
27/06/2023 4,034.38p 4,045.83p 3,994.79p 4,023.96p 412605
26/06/2023 3,936.46p 4,025.00p 3,909.38p 4,007.29p 642047
23/06/2023 3,845.83p 3,960.42p 3,785.42p 3,930.21p 475264
22/06/2023 3,965.63p 4,106.25p 3,948.96p 4,033.33p 485106
21/06/2023 3,967.71p 4,120.83p 3,922.92p 4,011.46p 399446
20/06/2023 4,059.38p 4,108.33p 4,052.08p 4,075.00p 432070
19/06/2023 4,067.71p 4,090.63p 4,043.75p 4,076.04p 281504
16/06/2023 4,090.63p 4,138.54p 4,045.83p 4,098.96p 583620
15/06/2023 4,129.17p 4,135.42p 4,056.25p 4,096.88p 503924
14/06/2023 4,075.00p 4,111.46p 4,071.62p 4,106.25p 131181
13/06/2023 4,166.67p 4,177.08p 4,051.04p 4,092.71p 217934
12/06/2023 4,198.96p 4,198.96p 4,137.50p 4,157.29p 149456
09/06/2023 4,166.67p 4,189.58p 4,114.58p 4,142.71p 151188
08/06/2023 4,166.67p 4,179.17p 4,125.00p 4,156.25p 144164
07/06/2023 4,188.54p 4,229.17p 4,141.67p 4,165.63p 309876
06/06/2023 4,184.37p 4,206.25p 4,148.96p 4,206.25p 176044
05/06/2023 4,222.92p 4,253.13p 4,188.54p 4,203.13p 117067
02/06/2023 4,177.08p 4,236.46p 4,167.71p 4,212.50p 205050
01/06/2023 4,088.54p 4,154.17p 4,075.00p 4,153.13p 133168
31/05/2023 4,137.50p 4,142.71p 4,064.58p 4,089.58p 842972
30/05/2023 4,140.63p 4,183.33p 4,131.25p 4,148.96p 245661
26/05/2023 4,180.21p 4,180.21p 4,113.54p 4,140.63p 345968
25/05/2023 4,182.29p 4,208.33p 4,166.15p 4,168.75p 216212
24/05/2023 4,354.17p 4,368.30p 4,163.54p 4,192.71p 244166
23/05/2023 4,398.96p 4,423.96p 4,356.25p 4,380.21p 210971
22/05/2023 4,416.67p 4,441.67p 4,397.10p 4,411.46p 255814
19/05/2023 4,490.63p 4,503.13p 4,410.42p 4,410.42p 665020
18/05/2023 4,510.42p 4,555.21p 4,510.42p 4,518.75p 187766
17/05/2023 4,532.29p 4,537.50p 4,470.83p 4,479.17p 179264
16/05/2023 4,519.79p 4,575.00p 4,514.22p 4,546.88p 169189
15/05/2023 4,548.96p 4,566.67p 4,483.33p 4,514.58p 229248
12/05/2023 4,534.38p 4,576.04p 4,523.96p 4,534.38p 262736
11/05/2023 4,625.00p 4,639.58p 4,501.04p 4,509.38p 279173
10/05/2023 4,555.21p 4,619.79p 4,540.63p 4,619.79p 268953
09/05/2023 4,622.92p 4,622.92p 4,500.00p 4,550.00p 254061
05/05/2023 4,622.92p 4,652.08p 4,605.21p 4,652.08p 127358
04/05/2023 4,612.50p 4,652.08p 4,585.42p 4,602.08p 279073
03/05/2023 4,700.00p 4,705.21p 4,637.50p 4,640.63p 136583
02/05/2023 4,645.83p 4,738.54p 4,645.83p 4,691.67p 312678
28/04/2023 4,569.79p 4,655.21p 4,565.63p 4,632.29p 213686
27/04/2023 4,566.67p 4,606.25p 4,541.67p 4,573.96p 214288
26/04/2023 4,538.54p 4,586.46p 4,522.92p 4,579.17p 224678

*Close Price adjusted for both dividends and splits