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
23/06/2022 3,782.29p 3,948.96p 3,736.46p 3,848.96p 455310
22/06/2022 3,852.08p 3,948.96p 3,679.17p 3,829.17p 583062
21/06/2022 3,906.25p 3,969.79p 3,875.00p 3,950.00p 208372
20/06/2022 4,064.58p 4,084.38p 3,864.58p 3,885.42p 216073
17/06/2022 4,056.25p 4,136.46p 4,027.08p 4,053.13p 632131
16/06/2022 4,309.38p 4,309.38p 4,050.00p 4,050.00p 772258
15/06/2022 4,230.21p 4,330.21p 4,227.08p 4,312.50p 1091105
14/06/2022 4,171.88p 4,216.67p 4,137.50p 4,192.71p 437432
13/06/2022 4,177.08p 4,204.17p 4,044.79p 4,135.42p 223173
10/06/2022 4,365.63p 4,366.67p 4,221.88p 4,221.88p 255515
09/06/2022 4,431.25p 4,448.96p 4,354.17p 4,381.25p 269948
08/06/2022 4,412.50p 4,472.92p 4,398.96p 4,454.17p 331904
07/06/2022 4,448.96p 4,490.63p 4,441.67p 4,450.00p 198396
06/06/2022 4,495.83p 4,535.42p 4,466.71p 4,481.25p 139968
01/06/2022 4,416.67p 4,451.04p 4,377.08p 4,414.58p 255625
31/05/2022 4,450.00p 4,465.63p 4,372.92p 4,375.00p 499014
30/05/2022 4,442.71p 4,495.83p 4,442.71p 4,467.71p 124753
27/05/2022 4,452.08p 4,460.42p 4,401.04p 4,411.46p 237711
26/05/2022 4,353.13p 4,433.33p 4,340.62p 4,431.25p 126911
25/05/2022 4,371.88p 4,372.92p 4,271.88p 4,353.13p 140098
24/05/2022 4,328.13p 4,354.17p 4,286.46p 4,332.29p 141408
23/05/2022 4,331.25p 4,371.88p 4,296.88p 4,335.42p 103709
20/05/2022 4,240.63p 4,360.42p 4,220.83p 4,293.75p 497437
19/05/2022 4,181.25p 4,206.25p 4,069.79p 4,206.25p 452015
18/05/2022 4,197.92p 4,251.04p 4,187.50p 4,216.67p 196095
17/05/2022 4,197.92p 4,235.42p 4,159.38p 4,192.71p 118997
16/05/2022 4,167.71p 4,190.63p 4,128.13p 4,173.96p 208088
13/05/2022 4,116.67p 4,153.13p 4,087.50p 4,153.13p 117881
12/05/2022 4,015.63p 4,128.13p 3,998.96p 4,081.25p 219931
11/05/2022 4,068.75p 4,104.17p 4,031.25p 4,089.58p 936652
10/05/2022 4,065.63p 4,153.13p 4,062.50p 4,089.58p 219776
09/05/2022 4,162.50p 4,188.54p 3,983.33p 4,017.71p 379327
06/05/2022 4,250.00p 4,277.08p 4,154.17p 4,173.96p 319744
05/05/2022 4,310.42p 4,379.17p 4,268.75p 4,289.58p 244394
04/05/2022 4,336.46p 4,357.29p 4,215.63p 4,239.58p 312513
03/05/2022 4,229.17p 4,347.92p 4,229.17p 4,332.29p 873342
29/04/2022 4,196.88p 4,272.92p 4,196.88p 4,250.00p 848420
28/04/2022 4,194.79p 4,262.50p 4,175.00p 4,216.67p 1403294
27/04/2022 4,307.29p 4,307.29p 4,155.21p 4,155.21p 325138
26/04/2022 4,331.25p 4,331.25p 4,262.50p 4,295.83p 250439
25/04/2022 4,195.83p 4,277.08p 4,172.92p 4,251.04p 192204
22/04/2022 4,287.50p 4,393.75p 4,253.13p 4,260.42p 253499
21/04/2022 4,210.42p 4,281.25p 4,207.29p 4,243.75p 186851
20/04/2022 4,161.46p 4,217.71p 4,128.13p 4,189.58p 211826
19/04/2022 4,130.21p 4,192.71p 4,104.04p 4,153.13p 213701
14/04/2022 4,123.96p 4,147.92p 4,028.12p 4,133.33p 1348860
13/04/2022 4,168.75p 4,175.00p 4,067.71p 4,107.29p 242052
12/04/2022 4,089.58p 4,198.96p 4,069.79p 4,167.71p 251868
11/04/2022 4,115.63p 4,175.00p 4,086.46p 4,139.58p 371364
08/04/2022 4,077.08p 4,145.83p 4,053.13p 4,138.54p 175874
07/04/2022 4,138.54p 4,138.54p 4,038.54p 4,042.71p 257764
06/04/2022 4,026.04p 4,122.21p 3,998.96p 4,111.46p 304688
05/04/2022 3,986.46p 4,031.25p 3,921.88p 4,026.04p 322738
04/04/2022 3,889.58p 4,084.38p 3,873.96p 4,008.33p 250283
01/04/2022 3,911.46p 3,966.67p 3,865.63p 3,883.33p 317959
31/03/2022 4,015.63p 4,033.33p 3,883.33p 3,895.83p 385383
30/03/2022 4,060.42p 4,063.50p 3,933.33p 4,008.33p 255038
29/03/2022 4,030.21p 4,061.46p 3,958.33p 4,061.46p 552884
28/03/2022 4,025.00p 4,045.83p 3,963.54p 3,972.92p 140766
25/03/2022 4,113.54p 4,113.54p 3,971.88p 3,998.96p 195834
24/03/2022 4,148.96p 4,160.42p 4,064.58p 4,100.00p 223088
23/03/2022 4,283.33p 4,305.21p 4,148.96p 4,148.96p 160022
22/03/2022 4,204.17p 4,283.33p 4,204.17p 4,272.92p 195724
21/03/2022 4,302.08p 4,327.19p 4,214.58p 4,214.58p 191249
18/03/2022 4,185.42p 4,313.54p 4,163.54p 4,303.13p 1047321
17/03/2022 4,190.63p 4,204.17p 4,103.13p 4,173.96p 183533
16/03/2022 4,084.38p 4,190.63p 4,059.38p 4,175.00p 213513
15/03/2022 4,069.79p 4,069.79p 3,982.29p 4,003.13p 201047
14/03/2022 4,011.46p 4,134.38p 3,990.63p 4,104.17p 212091
11/03/2022 3,929.17p 4,038.54p 3,927.08p 3,969.79p 408870
10/03/2022 3,947.92p 3,975.00p 3,878.13p 3,917.71p 205133
09/03/2022 3,944.79p 3,988.54p 3,877.08p 3,929.17p 218449
08/03/2022 3,858.33p 3,955.21p 3,834.38p 3,872.92p 338391
07/03/2022 3,745.83p 3,936.46p 3,635.42p 3,906.25p 709751
04/03/2022 3,803.13p 3,912.50p 3,737.50p 3,822.92p 1809886
03/03/2022 3,945.83p 4,033.33p 3,864.58p 3,864.58p 317255
02/03/2022 3,855.21p 4,017.71p 3,855.21p 3,931.25p 316205
01/03/2022 4,044.79p 4,064.58p 3,869.79p 3,873.96p 328478
28/02/2022 3,914.58p 4,065.63p 3,894.79p 4,058.33p 605832
25/02/2022 3,953.13p 3,976.04p 3,885.42p 3,944.79p 370400
24/02/2022 3,887.50p 3,992.71p 3,836.46p 3,913.54p 386711
23/02/2022 4,072.92p 4,127.08p 4,041.67p 4,062.50p 158452
22/02/2022 4,023.96p 4,135.42p 4,012.50p 4,105.21p 156744
21/02/2022 4,139.58p 4,148.96p 4,079.17p 4,086.46p 233402
18/02/2022 4,155.21p 4,171.88p 4,103.13p 4,113.54p 166825
17/02/2022 4,235.42p 4,235.42p 4,141.67p 4,141.67p 1132143
16/02/2022 4,219.79p 4,240.63p 4,195.83p 4,220.83p 913886
15/02/2022 4,243.75p 4,278.13p 4,233.33p 4,235.42p 195818
14/02/2022 4,218.75p 4,276.04p 4,188.54p 4,253.13p 166054
11/02/2022 4,239.58p 4,309.38p 4,229.17p 4,296.88p 160384
10/02/2022 4,388.54p 4,388.54p 4,288.54p 4,288.54p 170535
09/02/2022 4,343.75p 4,382.29p 4,313.54p 4,321.88p 338928
08/02/2022 4,319.79p 4,350.00p 4,262.50p 4,310.42p 520117
07/02/2022 4,309.38p 4,353.13p 4,276.04p 4,316.67p 152385
04/02/2022 4,411.46p 4,436.46p 4,281.14p 4,316.67p 255017
03/02/2022 4,402.08p 4,451.04p 4,366.67p 4,387.50p 611398
02/02/2022 4,350.00p 4,476.04p 4,350.00p 4,450.00p 147574
01/02/2022 4,372.92p 4,440.63p 4,338.54p 4,394.79p 198005
31/01/2022 4,378.13p 4,404.81p 4,307.29p 4,372.92p 253505
28/01/2022 4,253.13p 4,305.21p 4,231.25p 4,292.71p 508480
27/01/2022 4,251.04p 4,281.25p 4,218.75p 4,256.25p 179127
26/01/2022 4,295.83p 4,397.92p 4,280.21p 4,296.88p 335789
25/01/2022 4,310.42p 4,312.50p 4,159.38p 4,248.96p 311882
24/01/2022 4,467.71p 4,500.00p 4,243.75p 4,260.42p 291432
21/01/2022 4,544.79p 4,572.92p 4,487.50p 4,552.08p 211188
20/01/2022 4,647.92p 4,664.58p 4,602.08p 4,619.79p 210868
19/01/2022 4,561.46p 4,664.58p 4,561.46p 4,638.54p 288758
18/01/2022 4,634.38p 4,634.38p 4,569.79p 4,604.17p 189524
17/01/2022 4,652.08p 4,669.79p 4,623.54p 4,653.12p 161085
14/01/2022 4,711.46p 4,783.33p 4,642.71p 4,642.71p 218918
13/01/2022 4,742.71p 4,742.71p 4,633.33p 4,672.92p 265177
12/01/2022 4,888.54p 4,888.54p 4,720.83p 4,752.08p 515689
11/01/2022 4,841.67p 4,848.96p 4,775.00p 4,841.67p 313915
10/01/2022 4,914.58p 4,914.58p 4,762.50p 4,781.25p 325562
07/01/2022 4,972.92p 4,995.79p 4,937.50p 4,961.46p 188344
06/01/2022 4,989.58p 5,037.42p 4,966.67p 5,001.04p 145067
05/01/2022 5,104.17p 5,106.62p 5,025.00p 5,054.17p 99267
04/01/2022 4,987.50p 5,119.79p 4,987.50p 5,107.29p 274835
31/12/2021 4,985.42p 5,030.75p 4,947.92p 4,973.96p 68550
30/12/2021 5,093.75p 5,102.08p 5,025.00p 5,025.00p 62248
29/12/2021 5,061.46p 5,122.92p 5,039.58p 5,103.13p 138348
24/12/2021 5,052.08p 5,052.08p 4,989.58p 4,989.58p 19348
23/12/2021 5,038.54p 5,046.88p 5,011.46p 5,011.46p 76961
22/12/2021 4,954.17p 5,019.79p 4,936.04p 5,015.63p 181664
21/12/2021 4,904.17p 4,994.79p 4,903.13p 4,961.46p 311958
20/12/2021 4,855.21p 4,873.96p 4,803.13p 4,834.38p 185504
17/12/2021 4,879.17p 4,944.79p 4,847.92p 4,921.88p 576903
16/12/2021 4,895.83p 4,946.88p 4,852.08p 4,875.00p 433666
15/12/2021 4,939.58p 4,939.58p 4,790.63p 4,806.25p 833748
14/12/2021 4,920.83p 4,958.33p 4,869.79p 4,869.79p 204040
13/12/2021 4,919.79p 4,962.56p 4,888.54p 4,892.71p 180816
10/12/2021 4,933.33p 5,042.83p 4,915.63p 4,915.63p 276697
09/12/2021 4,969.79p 4,987.69p 4,878.13p 4,935.42p 264129
08/12/2021 4,928.13p 5,123.96p 4,882.29p 4,941.67p 462917
07/12/2021 4,791.67p 4,828.13p 4,736.46p 4,828.13p 285012
06/12/2021 4,833.33p 4,833.33p 4,700.00p 4,726.04p 233399
03/12/2021 4,689.58p 4,779.17p 4,670.83p 4,738.54p 666712
02/12/2021 4,555.21p 4,701.04p 4,547.92p 4,644.79p 235757
01/12/2021 4,482.29p 4,625.00p 4,479.17p 4,613.54p 243922
30/11/2021 4,468.75p 4,504.17p 4,403.13p 4,462.50p 643377
29/11/2021 4,533.33p 4,609.38p 4,496.87p 4,505.21p 218351
26/11/2021 4,578.13p 4,594.73p 4,471.88p 4,471.88p 231842
25/11/2021 4,626.04p 4,671.88p 4,595.83p 4,671.88p 105662
24/11/2021 4,607.29p 4,637.50p 4,583.33p 4,595.83p 151057
23/11/2021 4,545.83p 4,621.18p 4,545.83p 4,583.33p 164227
22/11/2021 4,720.83p 4,720.83p 4,570.25p 4,576.04p 348057
19/11/2021 4,639.58p 4,648.96p 4,561.06p 4,639.58p 387234
18/11/2021 4,491.67p 4,681.25p 4,482.29p 4,647.92p 307812
17/11/2021 4,431.25p 4,521.88p 4,413.54p 4,475.00p 881753
16/11/2021 4,471.88p 4,503.79p 4,438.54p 4,467.71p 136136
15/11/2021 4,494.79p 4,518.75p 4,435.42p 4,485.42p 115367
12/11/2021 4,512.50p 4,576.04p 4,498.96p 4,498.96p 140693
11/11/2021 4,485.42p 4,548.96p 4,484.38p 4,523.96p 144526
10/11/2021 4,409.38p 4,504.17p 4,404.17p 4,504.17p 160219
09/11/2021 4,459.38p 4,498.96p 4,387.50p 4,407.29p 159966
08/11/2021 4,459.38p 4,472.92p 4,421.88p 4,465.63p 113030
05/11/2021 4,494.79p 4,537.50p 4,447.92p 4,469.79p 125203
04/11/2021 4,463.54p 4,550.00p 4,396.88p 4,501.04p 296441
03/11/2021 4,418.75p 4,442.71p 4,378.13p 4,426.04p 170300
02/11/2021 4,438.54p 4,460.42p 4,404.17p 4,433.33p 190130
01/11/2021 4,559.38p 4,559.38p 4,373.43p 4,434.38p 184758
29/10/2021 4,531.25p 4,559.38p 4,498.96p 4,536.46p 242535
28/10/2021 4,542.71p 4,558.18p 4,485.42p 4,534.38p 171796
27/10/2021 4,500.00p 4,594.79p 4,458.33p 4,547.92p 232542
26/10/2021 4,453.13p 4,558.33p 4,453.13p 4,496.87p 167702
25/10/2021 4,442.71p 4,465.63p 4,396.88p 4,439.58p 287841
22/10/2021 4,434.38p 4,440.63p 4,359.37p 4,425.00p 328846
21/10/2021 4,406.25p 4,433.33p 4,375.00p 4,413.54p 696355
20/10/2021 4,436.46p 4,445.83p 4,390.63p 4,419.79p 843334
19/10/2021 4,475.00p 4,506.25p 4,420.83p 4,438.54p 269172
18/10/2021 4,453.13p 4,475.00p 4,421.88p 4,451.04p 295660
15/10/2021 4,491.67p 4,504.17p 4,454.17p 4,468.75p 253948
14/10/2021 4,490.63p 4,498.96p 4,393.75p 4,479.17p 373384
13/10/2021 4,407.29p 4,507.29p 4,369.79p 4,456.25p 232754
12/10/2021 4,321.88p 4,381.25p 4,295.35p 4,381.25p 380916
11/10/2021 4,386.46p 4,414.58p 4,356.25p 4,359.38p 235202
08/10/2021 4,442.71p 4,467.71p 4,398.96p 4,406.25p 185739
07/10/2021 4,385.42p 4,448.96p 4,375.00p 4,415.63p 246187
06/10/2021 4,368.75p 4,393.75p 4,272.60p 4,342.71p 343516
05/10/2021 4,467.71p 4,484.38p 4,402.08p 4,402.08p 133436
04/10/2021 4,454.17p 4,488.54p 4,426.04p 4,448.96p 251719
01/10/2021 4,487.50p 4,506.25p 4,436.46p 4,471.88p 264036
30/09/2021 4,527.08p 4,555.21p 4,520.83p 4,543.75p 276323
29/09/2021 4,541.67p 4,582.29p 4,509.38p 4,514.58p 218530
28/09/2021 4,622.92p 4,630.21p 4,533.33p 4,553.13p 260638
27/09/2021 4,728.13p 4,728.13p 4,614.58p 4,627.08p 166849
24/09/2021 4,723.96p 4,723.96p 4,666.67p 4,682.29p 158452
23/09/2021 4,798.96p 4,812.50p 4,722.92p 4,742.71p 430424
22/09/2021 4,754.17p 4,781.25p 4,754.17p 4,772.92p 108714
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

*Close Price adjusted for both dividends and splits