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
21/09/2021 4,757.29p 4,778.13p 4,697.92p 4,729.17p 125695
20/09/2021 4,736.46p 4,770.07p 4,691.67p 4,721.88p 211283
17/09/2021 4,868.75p 4,881.25p 4,761.46p 4,772.92p 466433
16/09/2021 4,825.00p 4,848.96p 4,765.10p 4,821.88p 199405
15/09/2021 4,846.88p 4,883.33p 4,795.83p 4,803.13p 204229
14/09/2021 4,865.63p 4,903.13p 4,813.54p 4,833.33p 150294
13/09/2021 4,796.88p 4,888.54p 4,786.46p 4,844.79p 194017
10/09/2021 4,787.50p 4,794.79p 4,750.00p 4,770.83p 235275
09/09/2021 4,687.50p 4,753.13p 4,653.12p 4,746.88p 240527
08/09/2021 4,808.33p 4,817.19p 4,716.15p 4,716.15p 727344
07/09/2021 5,011.46p 5,103.13p 4,845.83p 4,852.08p 166072
06/09/2021 4,874.48p 5,450.00p 4,863.54p 5,000.00p 161684
03/09/2021 5,411.01p 5,463.09p 5,344.20p 5,379.30p 127415
02/09/2021 5,451.77p 5,474.41p 5,392.89p 5,397.42p 151494
01/09/2021 5,503.85p 5,543.48p 5,481.43p 5,489.13p 145000
31/08/2021 5,491.39p 5,491.39p 5,396.29p 5,465.35p 373099
27/08/2021 5,455.16p 5,474.41p 5,417.80p 5,459.69p 357489
26/08/2021 5,440.44p 5,489.13p 5,416.67p 5,464.22p 104845
25/08/2021 5,465.35p 5,520.83p 5,458.56p 5,465.35p 106808
24/08/2021 5,450.63p 5,488.00p 5,434.78p 5,482.34p 151674
23/08/2021 5,568.39p 5,589.90p 5,427.99p 5,447.24p 122757
20/08/2021 5,524.23p 5,541.21p 5,437.05p 5,514.04p 118289
19/08/2021 5,540.08p 5,580.84p 5,451.77p 5,474.41p 187789
18/08/2021 5,520.83p 5,586.50p 5,444.97p 5,580.84p 260987
17/08/2021 5,520.83p 5,583.11p 5,482.22p 5,497.06p 176772
16/08/2021 5,548.01p 5,562.73p 5,509.51p 5,562.73p 96821
13/08/2021 5,537.82p 5,604.62p 5,519.70p 5,596.69p 166875
12/08/2021 5,559.33p 5,595.56p 5,528.76p 5,562.73p 106887
11/08/2021 5,575.18p 5,604.62p 5,557.07p 5,568.39p 117555
10/08/2021 5,566.12p 5,598.96p 5,484.60p 5,567.26p 143364
09/08/2021 5,595.56p 5,605.75p 5,471.01p 5,543.48p 137429
06/08/2021 5,537.82p 5,605.75p 5,493.66p 5,595.56p 108188
05/08/2021 5,512.91p 5,552.54p 5,485.73p 5,540.08p 203204
04/08/2021 5,559.33p 5,569.52p 5,504.98p 5,524.23p 121464
03/08/2021 5,533.29p 5,564.99p 5,493.66p 5,523.10p 137954
02/08/2021 5,493.66p 5,546.88p 5,478.94p 5,524.23p 100659
30/07/2021 5,437.05p 5,494.79p 5,412.14p 5,485.73p 190736
29/07/2021 5,480.07p 5,500.45p 5,413.27p 5,472.15p 155838
28/07/2021 5,463.09p 5,543.48p 5,461.96p 5,461.96p 119482
27/07/2021 5,464.22p 5,484.60p 5,387.23p 5,467.62p 240303
26/07/2021 5,567.26p 5,592.56p 5,478.94p 5,493.66p 428192
23/07/2021 5,604.62p 5,629.53p 5,548.01p 5,587.64p 171615
22/07/2021 5,510.64p 5,597.83p 5,510.64p 5,576.31p 256993
21/07/2021 5,432.52p 5,524.23p 5,399.68p 5,498.19p 229051
20/07/2021 5,238.90p 5,411.01p 5,238.90p 5,371.38p 367467
19/07/2021 5,208.33p 5,233.24p 5,161.91p 5,207.20p 315907
16/07/2021 5,275.14p 5,306.47p 5,202.67p 5,262.68p 247980
15/07/2021 5,347.60p 5,361.19p 5,241.17p 5,245.70p 159581
14/07/2021 5,328.35p 5,377.04p 5,310.24p 5,366.85p 143503
13/07/2021 5,349.86p 5,401.95p 5,323.82p 5,349.86p 123957
12/07/2021 5,380.43p 5,403.08p 5,332.88p 5,358.92p 176125
09/07/2021 5,321.56p 5,389.49p 5,318.16p 5,387.23p 224116
08/07/2021 5,442.71p 5,447.24p 5,283.06p 5,292.12p 304985
07/07/2021 5,390.63p 5,494.79p 5,376.89p 5,489.13p 272904
06/07/2021 5,352.13p 5,411.01p 5,345.34p 5,378.17p 262626
05/07/2021 5,307.97p 5,358.92p 5,297.23p 5,358.92p 98835
02/07/2021 5,330.62p 5,372.51p 5,304.57p 5,317.03p 179149
01/07/2021 5,252.49p 5,345.34p 5,235.51p 5,307.97p 282891
30/06/2021 5,285.33p 5,308.99p 5,174.37p 5,202.67p 244835
29/06/2021 5,283.06p 5,361.19p 5,274.00p 5,302.31p 320673
28/06/2021 5,237.77p 5,290.99p 5,207.20p 5,276.27p 293501
25/06/2021 5,283.06p 5,288.72p 5,192.48p 5,246.83p 430672
24/06/2021 5,296.65p 5,411.01p 5,283.06p 5,286.46p 268972
23/06/2021 5,230.98p 5,253.62p 5,104.52p 5,229.85p 234012
22/06/2021 5,212.86p 5,268.34p 5,189.09p 5,253.62p 243183
21/06/2021 5,121.15p 5,232.11p 5,064.54p 5,210.60p 183830
18/06/2021 5,237.77p 5,286.46p 5,117.75p 5,134.74p 523980
17/06/2021 5,225.32p 5,264.95p 5,167.57p 5,221.92p 183937
16/06/2021 5,209.47p 5,287.59p 5,204.94p 5,266.08p 224013
15/06/2021 5,216.26p 5,216.26p 5,167.57p 5,181.16p 112730
14/06/2021 5,224.18p 5,224.18p 5,168.70p 5,175.50p 150470
11/06/2021 5,151.72p 5,223.05p 5,151.72p 5,191.35p 169513
10/06/2021 5,180.03p 5,224.18p 5,152.85p 5,167.57p 172014
09/06/2021 5,284.19p 5,310.24p 5,193.61p 5,211.73p 170708
08/06/2021 5,344.20p 5,364.18p 5,317.03p 5,322.69p 122261
07/06/2021 5,306.84p 5,409.87p 5,272.87p 5,338.54p 193011
04/06/2021 5,281.93p 5,311.37p 5,238.90p 5,296.65p 162717
03/06/2021 5,344.20p 5,371.38p 5,263.81p 5,294.38p 135218
02/06/2021 5,318.16p 5,365.72p 5,295.34p 5,343.07p 202383
01/06/2021 5,213.99p 5,357.79p 5,213.99p 5,320.43p 187726
28/05/2021 5,201.54p 5,334.01p 5,201.54p 5,297.78p 186290
27/05/2021 5,315.90p 5,343.07p 5,197.01p 5,199.28p 664939
26/05/2021 5,204.94p 5,322.69p 5,204.94p 5,312.50p 190142
25/05/2021 5,253.62p 5,257.02p 5,209.47p 5,217.39p 158324
24/05/2021 5,254.76p 5,270.61p 5,200.41p 5,244.57p 89168
21/05/2021 5,264.95p 5,276.27p 5,212.10p 5,242.30p 156518
20/05/2021 5,255.89p 5,275.14p 5,174.37p 5,270.61p 185519
19/05/2021 5,253.62p 5,269.47p 5,150.59p 5,217.39p 194107
18/05/2021 5,341.94p 5,360.05p 5,242.30p 5,287.59p 189515
17/05/2021 5,346.47p 5,395.15p 5,275.14p 5,286.46p 225214
14/05/2021 5,321.56p 5,373.64p 5,259.28p 5,345.34p 159124
13/05/2021 5,247.96p 5,256.44p 5,204.94p 5,309.10p 69110
12/05/2021 5,319.29p 5,384.96p 5,309.10p 5,309.10p 261138
11/05/2021 5,497.06p 5,535.55p 5,309.10p 5,332.88p 332295
10/05/2021 5,468.75p 5,550.27p 5,433.65p 5,544.61p 442211
07/05/2021 5,421.20p 5,425.72p 5,264.95p 5,378.17p 274842
06/05/2021 5,307.97p 5,383.83p 5,296.65p 5,380.43p 253458
05/05/2021 5,236.64p 5,301.18p 5,225.32p 5,292.12p 182688
04/05/2021 5,283.06p 5,312.50p 5,208.33p 5,219.66p 236944
30/04/2021 5,233.24p 5,296.65p 5,209.47p 5,238.90p 272129
29/04/2021 5,163.04p 5,240.04p 5,163.04p 5,230.98p 216145
28/04/2021 5,194.75p 5,288.72p 5,173.23p 5,173.23p 176750
27/04/2021 5,185.69p 5,237.77p 5,158.51p 5,178.90p 242799
26/04/2021 5,175.50p 5,243.43p 5,175.50p 5,184.56p 182955
23/04/2021 5,173.23p 5,194.75p 5,129.08p 5,184.56p 185116
22/04/2021 5,209.47p 5,209.47p 5,142.66p 5,197.01p 235807
21/04/2021 5,191.35p 5,212.86p 5,159.65p 5,163.04p 156771
20/04/2021 5,224.18p 5,224.18p 5,153.99p 5,173.23p 634088
19/04/2021 5,217.39p 5,283.65p 5,200.41p 5,211.73p 160363
16/04/2021 5,242.30p 5,259.28p 5,181.44p 5,219.66p 246120
15/04/2021 5,095.11p 5,270.61p 5,087.18p 5,208.33p 350163
14/04/2021 5,198.14p 5,198.14p 5,116.62p 5,117.75p 350626
13/04/2021 5,166.44p 5,226.45p 5,164.18p 5,193.61p 133688
12/04/2021 5,246.83p 5,257.02p 5,182.29p 5,200.41p 124624
09/04/2021 5,216.26p 5,254.76p 5,191.35p 5,246.83p 155119
08/04/2021 5,207.20p 5,235.51p 5,116.62p 5,177.76p 484138
07/04/2021 5,173.23p 5,204.94p 5,133.61p 5,187.95p 166050
06/04/2021 5,189.09p 5,225.32p 5,117.75p 5,127.94p 220206
01/04/2021 5,060.01p 5,133.61p 5,037.36p 5,125.68p 201128
31/03/2021 5,030.57p 5,081.52p 4,986.41p 5,026.04p 525237
30/03/2021 5,030.57p 5,064.54p 5,021.51p 5,063.41p 170673
29/03/2021 5,032.84p 5,081.52p 4,995.47p 5,016.98p 377422
26/03/2021 5,066.80p 5,095.11p 5,039.63p 5,084.92p 259345
25/03/2021 4,976.22p 5,079.26p 4,929.80p 5,072.46p 258819
24/03/2021 4,994.34p 5,004.53p 4,928.67p 4,980.75p 229749
23/03/2021 4,890.17p 5,013.59p 4,888.18p 5,013.59p 247963
22/03/2021 4,981.88p 5,000.00p 4,909.42p 4,952.45p 300184
19/03/2021 4,855.07p 4,997.74p 4,853.17p 4,980.75p 798435
18/03/2021 4,935.46p 4,985.28p 4,866.43p 4,970.56p 457700
17/03/2021 5,031.70p 5,047.55p 4,928.67p 4,930.93p 346240
16/03/2021 4,953.58p 5,060.01p 4,908.29p 5,045.29p 298230
15/03/2021 4,882.25p 4,923.01p 4,846.01p 4,921.88p 310705
12/03/2021 5,001.13p 5,040.76p 4,779.21p 4,875.45p 651247
11/03/2021 5,215.13p 5,241.17p 5,114.36p 5,176.63p 224433
10/03/2021 5,087.18p 5,204.94p 5,039.63p 5,191.35p 239322
09/03/2021 5,044.16p 5,178.90p 5,031.70p 5,107.56p 450952
08/03/2021 4,892.44p 5,054.35p 4,874.32p 5,044.16p 295170
05/03/2021 4,817.71p 4,939.99p 4,761.10p 4,874.32p 360448
04/03/2021 4,936.59p 4,952.16p 4,853.94p 4,886.78p 280515
03/03/2021 4,834.69p 5,007.93p 4,797.33p 4,990.94p 436928
02/03/2021 4,849.41p 4,870.92p 4,758.83p 4,809.78p 385352
01/03/2021 4,687.50p 4,844.88p 4,653.53p 4,829.03p 357075
26/02/2021 4,647.87p 4,757.70p 4,588.99p 4,588.99p 671989
25/02/2021 4,881.11p 4,885.64p 4,718.07p 4,723.73p 418847
24/02/2021 4,813.18p 4,926.40p 4,789.40p 4,887.91p 328857
23/02/2021 4,842.62p 4,860.73p 4,761.10p 4,833.56p 330651
22/02/2021 4,850.54p 4,884.51p 4,775.82p 4,834.69p 345817
19/02/2021 4,908.29p 4,926.40p 4,831.30p 4,913.95p 271565
18/02/2021 4,901.49p 4,950.75p 4,873.19p 4,917.35p 290930
17/02/2021 4,952.45p 4,952.45p 4,876.59p 4,909.42p 330801
16/02/2021 4,941.12p 5,011.32p 4,911.68p 4,952.45p 208441
15/02/2021 4,910.55p 5,009.06p 4,894.26p 4,976.22p 211039
12/02/2021 4,766.76p 4,878.85p 4,752.04p 4,872.06p 166135
11/02/2021 4,742.98p 4,807.52p 4,680.71p 4,796.20p 298288
10/02/2021 5,000.00p 5,007.93p 4,718.07p 4,747.51p 418363
09/02/2021 4,910.55p 4,989.81p 4,876.59p 4,972.83p 231519
08/02/2021 4,962.64p 5,003.40p 4,833.56p 4,875.45p 276788
05/02/2021 4,955.84p 4,994.34p 4,883.38p 4,928.67p 309557
04/02/2021 4,954.71p 5,004.53p 4,913.95p 4,942.26p 352216
03/02/2021 4,973.96p 5,037.36p 4,927.54p 4,927.54p 203345
02/02/2021 4,961.50p 4,989.81p 4,915.08p 4,962.64p 208805
01/02/2021 4,742.98p 4,979.62p 4,742.98p 4,924.14p 264930
29/01/2021 4,784.87p 4,824.50p 4,706.75p 4,742.98p 347282
28/01/2021 4,825.63p 4,952.45p 4,797.33p 4,867.53p 323841
27/01/2021 4,993.21p 5,010.19p 4,842.62p 4,868.66p 467217
26/01/2021 5,007.93p 5,049.82p 4,943.39p 5,021.51p 226427
25/01/2021 5,048.69p 5,106.43p 4,951.31p 5,007.93p 252855
22/01/2021 5,039.63p 5,072.46p 4,984.70p 5,040.76p 226728
21/01/2021 5,089.45p 5,137.00p 5,031.70p 5,033.97p 285724
20/01/2021 5,063.41p 5,131.34p 5,033.97p 5,056.61p 286657
19/01/2021 5,082.65p 5,163.04p 5,045.29p 5,045.29p 237703
18/01/2021 5,067.93p 5,142.66p 5,046.42p 5,057.74p 176626
15/01/2021 5,040.76p 5,074.73p 5,011.32p 5,057.74p 201387
14/01/2021 5,090.58p 5,126.81p 4,984.15p 5,070.20p 262183
13/01/2021 5,143.80p 5,164.18p 5,022.65p 5,057.74p 186321
12/01/2021 5,283.06p 5,296.65p 5,113.22p 5,130.21p 300443
11/01/2021 5,329.48p 5,360.05p 5,250.23p 5,250.23p 269991
08/01/2021 5,424.59p 5,489.13p 5,334.01p 5,363.45p 327759
07/01/2021 5,434.78p 5,458.56p 5,328.35p 5,355.53p 251591
06/01/2021 5,380.43p 5,438.18p 5,288.72p 5,405.34p 244431
05/01/2021 5,267.21p 5,381.57p 5,243.43p 5,341.94p 327713
04/01/2021 5,481.20p 5,489.13p 5,315.90p 5,315.90p 423904
31/12/2020 5,451.77p 5,486.87p 5,367.98p 5,369.11p 142372
30/12/2020 5,495.92p 5,514.04p 5,432.52p 5,482.34p 238035
29/12/2020 5,446.10p 5,532.72p 5,354.39p 5,478.94p 491935
24/12/2020 5,321.56p 5,485.73p 5,320.43p 5,339.67p 191804
23/12/2020 5,014.72p 5,274.00p 4,987.55p 5,251.36p 464432
22/12/2020 4,934.33p 5,022.65p 4,903.76p 5,016.98p 189003
21/12/2020 4,832.43p 4,938.86p 4,746.38p 4,908.29p 290301
18/12/2020 5,028.31p 5,054.07p 4,935.46p 4,954.71p 469016
17/12/2020 5,093.98p 5,176.63p 5,035.10p 5,039.63p 236412
16/12/2020 5,002.26p 5,123.41p 4,980.75p 5,038.50p 437647
15/12/2020 4,814.31p 4,987.55p 4,814.31p 4,987.55p 449976
14/12/2020 4,891.30p 5,000.00p 4,833.56p 4,896.97p 310948
11/12/2020 4,806.39p 4,913.95p 4,672.78p 4,756.57p 544339
10/12/2020 4,918.48p 4,975.09p 4,790.53p 4,790.53p 478180
09/12/2020 4,923.01p 5,033.97p 4,909.76p 4,926.40p 333501
08/12/2020 5,013.59p 5,108.70p 4,839.22p 4,874.32p 511198
07/12/2020 5,441.58p 5,455.16p 4,961.50p 5,005.66p 597365
04/12/2020 5,321.56p 5,495.92p 5,202.67p 5,394.02p 549767

*Close Price adjusted for both dividends and splits