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
25/04/2023 4,508.33p 4,545.83p 4,485.42p 4,533.33p 161418
24/04/2023 4,512.50p 4,551.04p 4,505.21p 4,523.96p 138058
21/04/2023 4,491.67p 4,528.13p 4,478.13p 4,515.63p 132568
20/04/2023 4,520.83p 4,536.46p 4,476.04p 4,496.87p 256525
19/04/2023 4,543.75p 4,554.17p 4,500.53p 4,519.79p 176575
18/04/2023 4,540.63p 4,553.13p 4,483.33p 4,545.83p 153801
17/04/2023 4,552.08p 4,562.50p 4,518.75p 4,528.13p 96285
14/04/2023 4,485.42p 4,533.33p 4,466.66p 4,533.33p 289795
13/04/2023 4,397.92p 4,479.17p 4,397.92p 4,459.38p 278891
12/04/2023 4,404.17p 4,406.25p 4,355.21p 4,372.92p 143362
11/04/2023 4,313.54p 4,398.96p 4,310.05p 4,362.50p 136489
06/04/2023 4,226.04p 4,321.88p 4,226.04p 4,318.75p 105281
05/04/2023 4,322.92p 4,325.00p 4,246.88p 4,250.00p 296084
04/04/2023 4,371.88p 4,380.21p 4,322.92p 4,322.92p 235150
03/04/2023 4,344.79p 4,386.46p 4,338.54p 4,348.96p 299146
31/03/2023 4,394.79p 4,417.71p 4,359.38p 4,371.88p 205617
30/03/2023 4,342.71p 4,403.13p 4,339.58p 4,394.79p 153847
29/03/2023 4,236.46p 4,335.42p 4,233.33p 4,319.79p 241854
28/03/2023 4,260.42p 4,260.42p 4,198.96p 4,252.08p 211229
27/03/2023 4,184.37p 4,260.42p 4,184.37p 4,236.46p 304786
24/03/2023 4,175.00p 4,206.25p 4,140.63p 4,187.50p 307039
23/03/2023 4,218.75p 4,247.92p 4,198.96p 4,202.08p 132228
22/03/2023 4,262.50p 4,262.50p 4,206.25p 4,229.17p 368625
21/03/2023 4,195.83p 4,258.33p 4,195.83p 4,239.58p 440523
20/03/2023 4,128.13p 4,195.83p 4,079.17p 4,182.29p 195649
17/03/2023 4,202.08p 4,232.29p 4,126.04p 4,156.25p 621392
16/03/2023 4,117.71p 4,220.83p 4,097.92p 4,213.54p 501592
15/03/2023 4,222.92p 4,231.25p 4,096.88p 4,100.00p 329292
14/03/2023 4,202.08p 4,230.21p 4,143.75p 4,218.75p 333685
13/03/2023 4,166.67p 4,229.17p 4,112.50p 4,187.50p 297628
10/03/2023 4,250.00p 4,284.38p 4,152.08p 4,207.29p 188699
09/03/2023 4,240.63p 4,261.46p 4,184.37p 4,204.17p 433498
08/03/2023 4,204.17p 4,256.25p 4,176.04p 4,246.88p 151183
07/03/2023 4,232.29p 4,254.17p 4,216.67p 4,220.83p 336314
06/03/2023 4,252.08p 4,252.08p 4,193.75p 4,227.08p 239370
03/03/2023 4,207.29p 4,251.04p 4,185.42p 4,230.21p 406358
02/03/2023 4,195.83p 4,248.96p 4,168.75p 4,194.79p 208169
01/03/2023 4,339.58p 4,348.96p 4,256.25p 4,281.25p 350346
28/02/2023 4,327.08p 4,370.83p 4,311.46p 4,370.83p 346272
27/02/2023 4,304.17p 4,362.50p 4,301.04p 4,343.75p 133846
24/02/2023 4,317.71p 4,348.96p 4,269.79p 4,283.33p 153895
23/02/2023 4,322.92p 4,346.88p 4,294.79p 4,306.25p 212192
22/02/2023 4,319.79p 4,336.46p 4,254.17p 4,320.83p 128816
21/02/2023 4,434.38p 4,434.38p 4,334.38p 4,335.42p 735269
20/02/2023 4,382.29p 4,422.33p 4,368.75p 4,411.46p 181066
17/02/2023 4,319.79p 4,378.13p 4,279.17p 4,363.54p 195454
16/02/2023 4,386.46p 4,407.29p 4,287.50p 4,346.88p 239328
15/02/2023 4,411.46p 4,472.92p 4,382.29p 4,430.21p 166018
14/02/2023 4,412.50p 4,455.21p 4,390.63p 4,397.92p 196236
13/02/2023 4,448.96p 4,459.38p 4,392.71p 4,392.71p 213315
10/02/2023 4,465.63p 4,493.75p 4,419.79p 4,470.83p 291664
09/02/2023 4,476.04p 4,536.46p 4,473.96p 4,487.50p 266332
08/02/2023 4,423.96p 4,559.38p 4,423.96p 4,479.17p 324124
07/02/2023 4,411.46p 4,462.50p 4,402.08p 4,453.13p 214345
06/02/2023 4,503.13p 4,529.17p 4,433.33p 4,443.75p 157207
03/02/2023 4,606.25p 4,606.25p 4,473.96p 4,544.79p 208843
02/02/2023 4,384.38p 4,627.08p 4,379.17p 4,627.08p 276454
01/02/2023 4,309.38p 4,401.04p 4,289.58p 4,379.17p 236567
31/01/2023 4,272.92p 4,323.96p 4,235.42p 4,317.71p 383508
30/01/2023 4,392.71p 4,392.71p 4,325.00p 4,355.21p 285527
27/01/2023 4,395.83p 4,425.98p 4,363.54p 4,416.67p 265362
26/01/2023 4,372.92p 4,385.42p 4,346.88p 4,385.42p 356434
25/01/2023 4,369.79p 4,381.25p 4,332.29p 4,348.96p 190426
24/01/2023 4,351.04p 4,395.83p 4,340.62p 4,365.63p 227338
23/01/2023 4,341.67p 4,371.88p 4,327.08p 4,337.50p 159945
20/01/2023 4,382.29p 4,393.75p 4,348.96p 4,348.96p 192920
19/01/2023 4,525.00p 4,535.42p 4,363.54p 4,363.54p 606662
18/01/2023 4,515.63p 4,572.92p 4,495.83p 4,543.75p 326078
17/01/2023 4,583.33p 4,601.04p 4,488.54p 4,517.71p 424559
16/01/2023 4,633.33p 4,692.71p 4,585.42p 4,642.71p 288079
13/01/2023 4,581.25p 4,633.33p 4,546.88p 4,633.33p 241937
12/01/2023 4,375.00p 4,553.13p 4,353.13p 4,553.13p 265068
11/01/2023 4,270.83p 4,353.13p 4,180.21p 4,353.13p 285886
10/01/2023 4,269.79p 4,280.21p 4,213.54p 4,266.67p 1125014
09/01/2023 4,256.25p 4,317.71p 4,244.79p 4,247.92p 247831
06/01/2023 4,219.79p 4,257.29p 4,173.96p 4,257.29p 148444
05/01/2023 4,137.50p 4,200.00p 4,123.43p 4,186.46p 145085
04/01/2023 4,075.00p 4,160.42p 4,065.63p 4,160.42p 281052
03/01/2023 3,955.21p 4,078.13p 3,955.21p 4,045.83p 233334
30/12/2022 4,002.08p 4,014.58p 3,930.21p 3,930.21p 93330
29/12/2022 3,993.75p 4,015.63p 3,963.54p 4,001.04p 94848
28/12/2022 4,004.17p 4,046.88p 4,004.17p 4,008.33p 153900
23/12/2022 3,983.33p 4,030.21p 3,971.89p 3,995.83p 66650
22/12/2022 4,012.50p 4,032.29p 3,986.46p 3,986.46p 259180
21/12/2022 3,906.25p 4,004.17p 3,903.14p 4,003.13p 185107
20/12/2022 3,861.46p 3,921.88p 3,847.92p 3,895.83p 254549
19/12/2022 3,967.71p 3,967.71p 3,893.75p 3,893.75p 248433
16/12/2022 4,037.50p 4,037.50p 3,921.88p 3,956.25p 1237653
15/12/2022 3,945.83p 4,054.17p 3,934.38p 4,028.12p 309405
14/12/2022 4,013.54p 4,013.54p 3,952.08p 3,972.92p 143273
13/12/2022 3,965.63p 4,069.79p 3,927.08p 3,985.42p 365504
12/12/2022 3,966.67p 3,973.96p 3,927.08p 3,958.33p 297685
09/12/2022 3,971.88p 4,001.04p 3,929.17p 3,968.75p 239030
08/12/2022 3,984.38p 3,990.46p 3,935.42p 3,956.25p 231851
07/12/2022 3,948.96p 4,001.04p 3,943.75p 3,978.13p 167964
06/12/2022 3,982.29p 4,010.42p 3,968.75p 3,968.75p 150222
05/12/2022 4,018.75p 4,025.00p 3,968.75p 3,981.25p 197480
02/12/2022 4,001.04p 4,063.54p 3,969.79p 4,009.38p 297373
01/12/2022 4,068.75p 4,078.13p 3,997.92p 4,007.29p 231784
30/11/2022 3,975.00p 4,013.54p 3,953.13p 3,969.79p 751188
29/11/2022 3,921.88p 3,975.00p 3,914.58p 3,940.63p 211504
28/11/2022 3,997.92p 4,001.04p 3,931.25p 3,931.25p 188104
25/11/2022 3,992.71p 4,005.21p 3,920.83p 4,004.17p 170801
24/11/2022 3,959.38p 4,023.96p 3,959.38p 3,989.58p 110647
23/11/2022 3,917.71p 3,953.13p 3,845.83p 3,948.96p 382334
22/11/2022 3,897.92p 3,928.13p 3,872.92p 3,890.63p 374762
21/11/2022 3,873.96p 3,931.25p 3,845.83p 3,892.71p 138586
18/11/2022 3,860.42p 3,903.13p 3,833.33p 3,883.33p 202740
17/11/2022 3,879.17p 3,883.33p 3,833.33p 3,850.00p 194623
16/11/2022 3,937.50p 3,937.50p 3,798.96p 3,854.17p 177890
15/11/2022 3,963.54p 3,985.42p 3,913.54p 3,934.38p 339278
14/11/2022 4,062.50p 4,062.50p 3,925.00p 3,959.38p 796936
11/11/2022 4,023.96p 4,040.63p 3,963.54p 4,000.00p 197109
10/11/2022 3,731.25p 3,988.54p 3,731.25p 3,985.42p 339508
09/11/2022 3,680.21p 3,782.29p 3,680.21p 3,771.88p 230316
08/11/2022 3,673.96p 3,715.62p 3,593.75p 3,695.83p 202349
07/11/2022 3,731.25p 3,779.17p 3,697.92p 3,729.17p 131360
04/11/2022 3,691.67p 3,747.92p 3,644.79p 3,733.33p 227390
03/11/2022 3,643.75p 3,677.08p 3,609.38p 3,677.08p 335317
02/11/2022 3,668.75p 3,702.08p 3,639.58p 3,679.17p 276516
01/11/2022 3,644.79p 3,722.92p 3,642.71p 3,667.71p 198455
31/10/2022 3,628.13p 3,658.33p 3,606.25p 3,615.63p 196746
28/10/2022 3,672.92p 3,696.88p 3,621.88p 3,665.63p 209825
27/10/2022 3,681.25p 3,751.04p 3,672.92p 3,730.21p 184536
26/10/2022 3,653.13p 3,727.08p 3,639.58p 3,704.17p 274148
25/10/2022 3,600.00p 3,666.67p 3,512.50p 3,666.67p 363799
24/10/2022 3,469.79p 3,573.96p 3,465.63p 3,571.88p 316942
21/10/2022 3,463.54p 3,492.71p 3,362.50p 3,443.75p 222207
20/10/2022 3,465.63p 3,544.79p 3,428.13p 3,496.88p 391530
19/10/2022 3,580.21p 3,622.92p 3,492.71p 3,513.54p 226026
18/10/2022 3,616.67p 3,642.71p 3,555.21p 3,585.42p 318371
17/10/2022 3,522.92p 3,625.00p 3,495.83p 3,604.17p 928706
14/10/2022 3,498.96p 3,562.50p 3,480.21p 3,496.88p 429290
13/10/2022 3,310.42p 3,476.04p 3,285.56p 3,442.71p 785554
12/10/2022 3,402.08p 3,404.17p 3,277.08p 3,322.92p 694312
11/10/2022 3,408.33p 3,445.83p 3,385.42p 3,430.21p 229148
10/10/2022 3,381.25p 3,479.17p 3,381.25p 3,426.04p 302014
07/10/2022 3,508.33p 3,515.63p 3,417.71p 3,417.71p 373373
06/10/2022 3,563.54p 3,587.50p 3,501.04p 3,531.25p 576532
05/10/2022 3,597.92p 3,647.92p 3,500.00p 3,536.46p 268994
04/10/2022 3,529.17p 3,629.17p 3,503.13p 3,610.42p 950793
03/10/2022 3,406.25p 3,521.28p 3,387.50p 3,502.08p 502441
30/09/2022 3,311.46p 3,444.79p 3,300.00p 3,434.38p 436920
29/09/2022 3,421.88p 3,442.84p 3,262.50p 3,296.88p 712308
28/09/2022 3,375.00p 3,494.79p 3,250.00p 3,442.71p 850277
27/09/2022 3,470.83p 3,501.04p 3,373.96p 3,378.13p 693092
26/09/2022 3,564.58p 3,586.24p 3,397.92p 3,453.13p 528505
23/09/2022 3,677.08p 3,794.79p 3,588.54p 3,629.17p 421525
22/09/2022 3,645.83p 3,710.42p 3,627.08p 3,700.00p 535435
21/09/2022 3,726.04p 3,875.00p 3,657.29p 3,703.13p 366755
20/09/2022 3,708.33p 3,745.43p 3,588.54p 3,653.13p 480710
16/09/2022 3,730.21p 3,788.54p 3,698.96p 3,744.79p 514109
15/09/2022 3,631.25p 3,778.13p 3,631.25p 3,741.67p 341426
14/09/2022 3,772.92p 3,788.54p 3,614.58p 3,619.79p 306837
13/09/2022 3,879.17p 3,913.54p 3,783.33p 3,789.58p 226947
12/09/2022 3,667.71p 3,885.42p 3,661.46p 3,870.83p 611005
09/09/2022 3,615.63p 3,690.63p 3,611.46p 3,689.58p 159225
08/09/2022 3,643.75p 3,693.75p 3,569.79p 3,619.79p 198396
07/09/2022 3,671.88p 3,739.58p 3,619.79p 3,642.71p 350383
06/09/2022 3,625.00p 3,796.88p 3,620.83p 3,721.88p 285342
05/09/2022 3,619.79p 3,654.17p 3,562.50p 3,590.63p 243755
02/09/2022 3,595.83p 3,675.00p 3,496.88p 3,637.50p 389491
01/09/2022 3,791.67p 3,814.58p 3,719.79p 3,738.54p 274011
31/08/2022 3,864.58p 3,873.96p 3,804.17p 3,807.29p 461018
30/08/2022 3,866.67p 3,913.54p 3,839.58p 3,854.17p 234965
26/08/2022 3,910.42p 3,931.25p 3,852.08p 3,864.58p 1166862
25/08/2022 4,006.25p 4,006.25p 3,860.42p 3,895.83p 200843
24/08/2022 3,996.88p 4,008.33p 3,926.04p 3,948.96p 579687
23/08/2022 4,030.21p 4,037.50p 3,984.38p 4,003.13p 210044
22/08/2022 4,076.04p 4,076.04p 3,979.17p 4,020.83p 384804
19/08/2022 4,072.92p 4,114.58p 4,055.21p 4,070.83p 237640
18/08/2022 4,145.83p 4,155.21p 4,094.79p 4,135.42p 331593
17/08/2022 4,238.54p 4,266.67p 4,122.92p 4,122.92p 268373
16/08/2022 4,301.04p 4,301.04p 4,221.88p 4,252.08p 281407
15/08/2022 4,232.29p 4,297.92p 4,182.59p 4,287.50p 625771
12/08/2022 4,275.00p 4,289.58p 4,232.29p 4,246.88p 227538
11/08/2022 4,345.83p 4,366.67p 4,246.88p 4,264.58p 123362
10/08/2022 4,160.42p 4,327.08p 4,139.58p 4,322.92p 383830
09/08/2022 4,309.38p 4,309.38p 4,164.58p 4,173.96p 222664
08/08/2022 4,290.63p 4,332.29p 4,286.46p 4,301.04p 157138
05/08/2022 4,387.50p 4,391.67p 4,265.63p 4,276.04p 174073
04/08/2022 4,359.38p 4,380.21p 4,285.42p 4,380.21p 189895
03/08/2022 4,243.75p 4,353.13p 4,215.63p 4,353.13p 316358
02/08/2022 4,471.88p 4,471.88p 4,236.46p 4,255.21p 342540
01/08/2022 4,413.54p 4,505.21p 4,405.21p 4,477.08p 231276
29/07/2022 4,410.42p 4,454.17p 4,405.21p 4,414.58p 191972
28/07/2022 4,375.00p 4,421.88p 4,347.92p 4,403.13p 209635
27/07/2022 4,335.42p 4,355.21p 4,314.58p 4,326.04p 1164634
26/07/2022 4,366.67p 4,373.97p 4,296.88p 4,313.54p 162856
25/07/2022 4,379.17p 4,396.88p 4,288.54p 4,375.00p 184696
22/07/2022 4,319.79p 4,359.38p 4,293.75p 4,346.88p 281616
21/07/2022 4,244.79p 4,335.42p 4,229.17p 4,313.54p 207324
20/07/2022 4,223.96p 4,257.29p 4,192.71p 4,232.29p 606491
19/07/2022 4,155.21p 4,270.83p 4,135.42p 4,223.96p 234473
18/07/2022 4,156.25p 4,216.67p 4,104.17p 4,165.63p 337297
15/07/2022 3,977.08p 4,113.54p 3,954.17p 4,113.54p 462709
14/07/2022 3,976.04p 3,985.95p 3,918.75p 3,956.25p 361961
13/07/2022 4,008.33p 4,059.38p 3,927.08p 3,984.38p 635811
12/07/2022 3,938.54p 4,017.71p 3,916.67p 4,014.58p 302796
11/07/2022 3,921.88p 3,987.50p 3,906.25p 3,971.88p 246960

*Close Price adjusted for both dividends and splits