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
20/02/2020 6,170.74p 6,236.10p 6,059.78p 6,059.78p 324639
19/02/2020 6,159.42p 6,297.55p 6,159.42p 6,197.92p 393640
18/02/2020 6,025.82p 6,109.60p 6,006.02p 6,071.10p 274755
17/02/2020 6,034.87p 6,084.69p 6,019.02p 6,041.67p 146715
14/02/2020 6,075.63p 6,111.87p 6,014.49p 6,028.08p 315467
13/02/2020 6,039.40p 6,118.66p 6,028.08p 6,055.25p 427925
12/02/2020 5,876.36p 6,039.40p 5,849.18p 6,039.40p 312214
11/02/2020 5,844.66p 5,919.38p 5,844.66p 5,876.36p 283967
10/02/2020 5,749.55p 5,878.62p 5,713.32p 5,844.66p 490665
07/02/2020 5,846.92p 5,887.68p 5,772.19p 5,799.37p 332156
06/02/2020 6,000.91p 6,025.82p 5,865.04p 5,865.04p 346777
05/02/2020 6,005.43p 6,098.28p 5,976.00p 5,978.26p 794031
04/02/2020 6,003.17p 6,055.25p 5,964.67p 6,030.34p 366865
03/02/2020 5,942.03p 6,019.02p 5,932.97p 5,996.38p 259329
31/01/2020 5,905.80p 5,955.39p 5,874.09p 5,932.97p 299884
30/01/2020 5,905.80p 6,014.49p 5,885.42p 5,917.12p 280750
29/01/2020 6,064.31p 6,066.58p 5,935.24p 5,935.24p 321757
28/01/2020 6,048.46p 6,084.69p 6,003.17p 6,052.99p 187427
27/01/2020 6,057.52p 6,082.43p 5,998.64p 6,034.87p 230322
24/01/2020 6,179.80p 6,188.86p 6,098.28p 6,120.92p 283335
23/01/2020 6,080.16p 6,107.34p 6,043.93p 6,059.78p 257923
22/01/2020 6,134.51p 6,231.88p 6,114.13p 6,127.72p 562197
21/01/2020 5,815.22p 5,871.83p 5,760.87p 5,871.83p 266831
20/01/2020 5,763.13p 5,822.01p 5,721.73p 5,822.01p 217662
17/01/2020 5,651.04p 5,738.22p 5,651.04p 5,706.52p 351017
16/01/2020 5,518.57p 5,653.31p 5,459.69p 5,653.31p 517332
15/01/2020 5,491.39p 5,559.33p 5,468.75p 5,485.73p 404457
14/01/2020 5,415.53p 5,540.08p 5,407.61p 5,525.36p 327550
13/01/2020 5,485.73p 5,537.82p 5,463.09p 5,489.13p 310734
10/01/2020 5,484.60p 5,519.70p 5,442.71p 5,442.71p 218837
09/01/2020 5,466.49p 5,518.57p 5,429.12p 5,464.22p 291074
08/01/2020 5,456.30p 5,498.19p 5,432.52p 5,491.39p 252082
07/01/2020 5,546.88p 5,563.86p 5,482.34p 5,484.60p 266399
06/01/2020 5,525.36p 5,525.36p 5,460.26p 5,501.59p 275338
03/01/2020 5,561.59p 5,574.05p 5,501.02p 5,526.49p 220770
02/01/2020 5,542.35p 5,636.32p 5,518.57p 5,602.36p 222215
31/12/2019 5,550.27p 5,561.59p 5,501.59p 5,501.59p 98071
30/12/2019 5,610.28p 5,631.79p 5,527.63p 5,535.55p 172370
27/12/2019 5,637.45p 5,637.45p 5,545.74p 5,593.30p 183419
24/12/2019 5,604.62p 5,623.87p 5,524.23p 5,601.22p 34077
23/12/2019 5,589.90p 5,606.88p 5,566.12p 5,587.64p 892254
20/12/2019 5,614.81p 5,627.26p 5,529.89p 5,572.92p 471223
19/12/2019 5,652.17p 5,665.76p 5,595.56p 5,615.94p 377014
18/12/2019 5,660.10p 5,729.17p 5,587.64p 5,621.60p 902246
17/12/2019 5,876.36p 5,878.62p 5,655.57p 5,754.08p 696375
16/12/2019 5,835.60p 5,994.11p 5,822.01p 5,903.53p 647182
13/12/2019 5,361.19p 5,840.13p 5,255.89p 5,822.01p 1020992
12/12/2019 5,187.95p 5,206.07p 5,079.26p 5,107.56p 630668
11/12/2019 5,133.61p 5,175.50p 5,087.18p 5,166.44p 650357
10/12/2019 5,200.41p 5,223.05p 5,122.28p 5,160.78p 400087
09/12/2019 5,076.99p 5,236.64p 5,076.99p 5,206.07p 369948
06/12/2019 5,095.11p 5,199.28p 5,070.20p 5,158.51p 360512
05/12/2019 5,095.11p 5,203.80p 5,095.11p 5,150.59p 435980
04/12/2019 5,165.31p 5,232.11p 5,151.30p 5,221.92p 556897
03/12/2019 5,167.57p 5,236.64p 5,120.02p 5,166.44p 334387
02/12/2019 5,201.54p 5,236.64p 5,161.91p 5,168.70p 321189
29/11/2019 5,305.71p 5,324.95p 5,192.48p 5,192.48p 367598
28/11/2019 5,321.56p 5,353.26p 5,300.05p 5,335.14p 251307
27/11/2019 5,201.54p 5,319.29p 5,178.90p 5,297.78p 392041
26/11/2019 5,181.16p 5,191.35p 5,143.80p 5,191.35p 637919
25/11/2019 5,030.57p 5,157.38p 5,030.57p 5,143.80p 326990
22/11/2019 4,937.73p 5,054.35p 4,906.02p 5,049.82p 462327
21/11/2019 5,072.46p 5,123.41p 5,037.36p 5,055.48p 314104
20/11/2019 5,108.70p 5,134.74p 5,055.48p 5,127.94p 294911
19/11/2019 5,160.78p 5,252.49p 5,116.62p 5,127.94p 321436
18/11/2019 5,144.93p 5,260.42p 5,115.49p 5,187.95p 379489
15/11/2019 5,078.13p 5,182.29p 4,993.21p 5,144.93p 418622
14/11/2019 5,155.12p 5,241.17p 5,125.08p 5,182.29p 293288
13/11/2019 5,208.33p 5,208.33p 5,121.15p 5,177.76p 227579
12/11/2019 5,186.82p 5,208.33p 5,147.74p 5,183.42p 314520
11/11/2019 5,043.03p 5,206.07p 5,018.12p 5,195.88p 438131
08/11/2019 5,057.74p 5,069.07p 4,996.60p 5,038.50p 251378
07/11/2019 5,016.98p 5,095.11p 4,996.60p 5,091.71p 312208
06/11/2019 5,027.17p 5,045.29p 4,960.37p 5,012.45p 262438
05/11/2019 5,065.67p 5,087.18p 4,984.15p 5,041.89p 266545
04/11/2019 5,088.32p 5,088.32p 5,013.59p 5,027.17p 375018
01/11/2019 5,000.00p 5,064.54p 4,973.96p 5,064.54p 440829
31/10/2019 4,971.69p 5,009.06p 4,901.49p 4,983.02p 370984
30/10/2019 5,030.57p 5,095.11p 5,005.66p 5,055.48p 303537
29/10/2019 5,062.27p 5,063.41p 5,009.06p 5,045.29p 273391
28/10/2019 4,997.74p 5,067.93p 4,979.85p 5,067.93p 277159
25/10/2019 5,001.13p 5,073.60p 4,929.80p 4,988.68p 291343
24/10/2019 5,046.42p 5,091.71p 5,002.26p 5,015.85p 296382
23/10/2019 5,066.80p 5,100.77p 5,009.06p 5,023.78p 412314
22/10/2019 5,113.22p 5,163.04p 5,090.58p 5,141.53p 393288
21/10/2019 5,139.27p 5,233.24p 5,096.24p 5,114.36p 591777
18/10/2019 5,050.95p 5,199.28p 5,043.03p 5,126.81p 685063
17/10/2019 5,016.98p 5,230.98p 4,918.48p 5,050.95p 679182
16/10/2019 5,031.70p 5,101.90p 4,955.84p 5,043.03p 814106
15/10/2019 4,996.60p 5,086.05p 4,827.90p 5,060.01p 806162
14/10/2019 4,899.23p 4,959.24p 4,807.52p 4,943.39p 411795
11/10/2019 4,565.22p 5,000.88p 4,565.22p 4,930.93p 792137
10/10/2019 4,447.46p 4,562.95p 4,447.46p 4,544.84p 317114
09/10/2019 4,478.03p 4,516.53p 4,439.54p 4,448.60p 259914
08/10/2019 4,566.35p 4,566.35p 4,439.54p 4,487.09p 319135
07/10/2019 4,555.03p 4,578.80p 4,508.61p 4,536.91p 261285
04/10/2019 4,521.06p 4,583.33p 4,514.27p 4,578.80p 277093
03/10/2019 4,528.99p 4,570.88p 4,475.77p 4,539.18p 291556
02/10/2019 4,680.71p 4,696.56p 4,527.85p 4,544.84p 366494
01/10/2019 4,757.70p 4,771.29p 4,713.54p 4,716.94p 256084
30/09/2019 4,750.91p 4,778.08p 4,718.07p 4,731.66p 393674
27/09/2019 4,716.94p 4,776.95p 4,688.63p 4,740.72p 304323
26/09/2019 4,678.44p 4,737.32p 4,662.59p 4,711.28p 169221
25/09/2019 4,693.16p 4,715.81p 4,655.80p 4,686.37p 224940
24/09/2019 4,735.05p 4,767.89p 4,678.44p 4,699.95p 312394
23/09/2019 4,704.48p 4,723.73p 4,660.89p 4,703.35p 255464
20/09/2019 4,678.44p 4,834.69p 4,678.44p 4,729.39p 855503
19/09/2019 4,644.47p 4,688.63p 4,616.17p 4,678.44p 257848
18/09/2019 4,659.19p 4,693.73p 4,615.04p 4,641.08p 246418
17/09/2019 4,659.19p 4,659.19p 4,595.79p 4,656.93p 325778
16/09/2019 4,722.60p 4,739.30p 4,678.44p 4,701.09p 353726
13/09/2019 4,622.96p 4,765.63p 4,612.19p 4,764.49p 625496
12/09/2019 4,560.69p 4,633.15p 4,545.97p 4,617.30p 597879
11/09/2019 4,526.72p 4,570.88p 4,526.72p 4,555.03p 375396
10/09/2019 4,466.71p 4,558.42p 4,438.41p 4,490.49p 398896
09/09/2019 4,625.23p 4,625.23p 4,458.79p 4,466.71p 393633
06/09/2019 4,387.45p 4,513.13p 4,387.45p 4,506.34p 460885
05/09/2019 4,352.35p 4,415.61p 4,274.23p 4,385.19p 551081
04/09/2019 4,422.55p 4,451.99p 4,329.71p 4,341.03p 320719
03/09/2019 4,379.53p 4,412.36p 4,346.69p 4,395.38p 316674
02/09/2019 4,447.46p 4,465.58p 4,419.16p 4,419.16p 193734
30/08/2019 4,376.13p 4,435.01p 4,368.23p 4,435.01p 387228
29/08/2019 4,288.95p 4,389.72p 4,275.36p 4,380.66p 426972
28/08/2019 4,485.96p 4,485.96p 4,274.23p 4,274.23p 419108
27/08/2019 4,483.70p 4,542.57p 4,453.13p 4,491.62p 492537
23/08/2019 4,388.59p 4,525.59p 4,384.30p 4,493.89p 489651
22/08/2019 4,347.83p 4,386.32p 4,324.05p 4,381.79p 266998
21/08/2019 4,330.84p 4,401.04p 4,317.26p 4,386.32p 191314
20/08/2019 4,387.45p 4,419.16p 4,319.52p 4,333.11p 272934
19/08/2019 4,341.03p 4,403.31p 4,341.03p 4,388.59p 309670
16/08/2019 4,264.04p 4,388.59p 4,262.91p 4,335.37p 358969
15/08/2019 4,321.78p 4,356.88p 4,279.89p 4,279.89p 379706
14/08/2019 4,379.53p 4,393.12p 4,312.73p 4,342.16p 420802
13/08/2019 4,337.64p 4,396.51p 4,310.46p 4,371.60p 275539
12/08/2019 4,353.49p 4,401.04p 4,336.50p 4,356.88p 182459
09/08/2019 4,337.64p 4,389.72p 4,337.64p 4,353.49p 190385
08/08/2019 4,308.20p 4,369.34p 4,293.48p 4,365.94p 366210
07/08/2019 4,238.00p 4,313.86p 4,222.15p 4,283.29p 338083
06/08/2019 4,221.01p 4,294.61p 4,218.75p 4,232.34p 312781
05/08/2019 4,326.31p 4,343.30p 4,221.01p 4,230.07p 369318
02/08/2019 4,402.17p 4,412.36p 4,344.43p 4,364.81p 400180
01/08/2019 4,391.98p 4,445.20p 4,384.06p 4,432.74p 253450
31/07/2019 4,370.47p 4,413.50p 4,324.05p 4,390.85p 737665
30/07/2019 4,484.83p 4,485.96p 4,396.51p 4,396.51p 342622
29/07/2019 4,447.46p 4,505.21p 4,436.04p 4,485.96p 295139
26/07/2019 4,410.10p 4,489.36p 4,376.13p 4,466.71p 498032
25/07/2019 4,370.47p 4,388.59p 4,309.33p 4,359.15p 357641
24/07/2019 4,283.29p 4,364.81p 4,270.83p 4,364.81p 379472
23/07/2019 4,279.89p 4,314.99p 4,247.06p 4,283.29p 408234
22/07/2019 4,236.87p 4,310.46p 4,198.37p 4,310.46p 425889
19/07/2019 4,310.46p 4,328.58p 4,242.53p 4,252.72p 373426
18/07/2019 4,314.99p 4,376.13p 4,312.73p 4,335.37p 263527
17/07/2019 4,314.99p 4,388.59p 4,302.54p 4,338.77p 256872
16/07/2019 4,322.92p 4,350.09p 4,276.49p 4,333.11p 437788
15/07/2019 4,336.50p 4,369.34p 4,299.14p 4,325.18p 243582
12/07/2019 4,296.88p 4,352.35p 4,296.88p 4,352.35p 262991
11/07/2019 4,249.32p 4,303.67p 4,245.92p 4,293.48p 355351
10/07/2019 4,219.88p 4,258.38p 4,190.44p 4,233.47p 340851
09/07/2019 4,206.30p 4,253.85p 4,198.37p 4,209.69p 319181
08/07/2019 4,208.56p 4,251.59p 4,207.43p 4,216.49p 287030
05/07/2019 4,302.54p 4,302.54p 4,205.16p 4,215.35p 405444
04/07/2019 4,283.29p 4,338.77p 4,276.49p 4,294.61p 218762
03/07/2019 4,290.08p 4,343.30p 4,266.30p 4,339.90p 240808
02/07/2019 4,265.17p 4,277.63p 4,202.90p 4,276.49p 296688
01/07/2019 4,234.60p 4,261.78p 4,174.59p 4,239.13p 253942
28/06/2019 4,076.09p 4,224.41p 4,076.09p 4,224.41p 634517
27/06/2019 4,054.57p 4,090.81p 4,031.93p 4,054.57p 313553
26/06/2019 4,059.10p 4,106.66p 4,029.66p 4,033.06p 414624
25/06/2019 4,048.91p 4,081.75p 4,020.61p 4,079.48p 390138
24/06/2019 4,039.86p 4,076.09p 4,004.76p 4,047.78p 347053
21/06/2019 4,022.87p 4,080.62p 4,008.15p 4,038.72p 716255
20/06/2019 4,014.95p 4,069.29p 3,950.41p 3,992.30p 497012
19/06/2019 4,228.94p 4,276.49p 3,896.06p 4,021.74p 816454
18/06/2019 4,020.61p 4,078.35p 3,991.17p 4,029.66p 297773
17/06/2019 4,003.62p 4,061.37p 4,000.23p 4,000.23p 322657
14/06/2019 4,072.69p 4,088.54p 3,966.61p 3,996.83p 461634
13/06/2019 4,047.78p 4,097.60p 4,035.33p 4,081.75p 300536
12/06/2019 4,054.57p 4,085.15p 4,031.93p 4,069.29p 227934
11/06/2019 4,055.71p 4,111.19p 4,020.61p 4,070.43p 396885
10/06/2019 4,074.95p 4,074.95p 4,002.49p 4,038.72p 229213
07/06/2019 4,039.86p 4,056.84p 3,995.70p 4,037.59p 291588
06/06/2019 4,070.43p 4,082.88p 4,031.93p 4,047.78p 191579
05/06/2019 4,002.49p 4,105.53p 3,985.51p 4,063.63p 435221
04/06/2019 3,872.28p 4,004.76p 3,867.31p 3,987.77p 489699
03/06/2019 3,945.88p 3,945.88p 3,881.34p 3,891.53p 230808
31/05/2019 3,991.17p 3,992.30p 3,935.69p 3,958.33p 265507
30/05/2019 4,020.61p 4,027.40p 3,985.51p 4,005.89p 148786
29/05/2019 3,994.57p 4,026.27p 3,954.94p 3,974.18p 218483
28/05/2019 4,024.00p 4,050.05p 3,977.58p 3,977.58p 508281
24/05/2019 3,990.04p 3,999.09p 3,963.99p 3,978.71p 272009
23/05/2019 4,010.42p 4,040.99p 3,933.42p 3,971.92p 333651
22/05/2019 4,222.15p 4,225.17p 4,004.76p 4,029.66p 410155
21/05/2019 4,158.74p 4,247.06p 4,125.91p 4,208.56p 476926
20/05/2019 4,282.16p 4,284.42p 4,132.70p 4,137.23p 300246
17/05/2019 4,266.30p 4,279.89p 4,230.28p 4,279.89p 268707
16/05/2019 4,211.96p 4,264.04p 4,211.96p 4,264.04p 231720
15/05/2019 4,192.71p 4,240.26p 4,187.05p 4,224.41p 168892
14/05/2019 4,149.68p 4,205.16p 4,140.63p 4,205.16p 258171
13/05/2019 4,196.11p 4,196.11p 4,139.31p 4,146.29p 231301
10/05/2019 4,191.58p 4,224.41p 4,182.52p 4,200.63p 234444

*Close Price adjusted for both dividends and splits