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
24/07/2018 4,189.31p 4,207.43p 4,154.21p 4,190.44p 523183
23/07/2018 4,194.97p 4,194.97p 4,115.72p 4,140.63p 561512
20/07/2018 4,176.86p 4,207.43p 4,144.02p 4,194.97p 428657
19/07/2018 4,159.87p 4,198.37p 4,137.23p 4,184.78p 362690
18/07/2018 4,190.44p 4,191.58p 4,154.21p 4,163.27p 554873
17/07/2018 4,069.29p 4,174.59p 4,064.76p 4,172.33p 723585
16/07/2018 4,094.20p 4,111.19p 4,060.24p 4,069.29p 497966
13/07/2018 4,125.91p 4,146.29p 4,086.28p 4,098.73p 418934
12/07/2018 4,067.03p 4,115.72p 4,050.05p 4,099.86p 679214
11/07/2018 4,020.61p 4,069.29p 3,999.09p 4,063.63p 618185
10/07/2018 4,061.37p 4,071.56p 4,003.62p 4,045.52p 443857
09/07/2018 4,055.71p 4,072.69p 4,010.42p 4,051.18p 480701
06/07/2018 4,068.16p 4,093.07p 3,994.57p 4,050.05p 679495
05/07/2018 4,196.11p 4,224.41p 4,068.16p 4,089.67p 748837
04/07/2018 4,190.44p 4,210.82p 4,148.55p 4,180.25p 230987
03/07/2018 4,197.24p 4,206.30p 4,138.36p 4,189.31p 633292
02/07/2018 4,309.33p 4,309.33p 4,166.67p 4,199.50p 468386
29/06/2018 4,276.49p 4,299.14p 4,236.87p 4,285.55p 663371
28/06/2018 4,239.13p 4,256.11p 4,202.90p 4,223.28p 694987
27/06/2018 4,296.88p 4,296.88p 4,209.69p 4,258.38p 500456
26/06/2018 4,268.57p 4,296.88p 4,209.69p 4,260.64p 554828
25/06/2018 4,311.59p 4,311.59p 4,213.09p 4,253.85p 559858
22/06/2018 4,295.74p 4,364.81p 4,295.74p 4,324.05p 572695
21/06/2018 4,379.53p 4,393.12p 4,250.45p 4,279.89p 1078175
20/06/2018 4,709.01p 4,709.01p 4,370.47p 4,407.84p 1262140
19/06/2018 4,746.38p 4,752.04p 4,665.99p 4,684.10p 674809
18/06/2018 4,707.88p 4,778.08p 4,705.62p 4,778.08p 385992
15/06/2018 4,738.45p 4,755.43p 4,715.81p 4,729.39p 739764
14/06/2018 4,714.67p 4,784.87p 4,687.50p 4,754.30p 434116
13/06/2018 4,747.51p 4,813.18p 4,726.00p 4,731.66p 489453
12/06/2018 4,848.28p 4,874.32p 4,736.19p 4,739.58p 646102
11/06/2018 4,887.91p 4,911.68p 4,859.60p 4,874.32p 366734
08/06/2018 4,851.68p 4,899.23p 4,819.97p 4,892.44p 324248
07/06/2018 4,868.66p 4,892.44p 4,857.34p 4,859.60p 355943
06/06/2018 4,793.93p 4,878.85p 4,789.40p 4,860.73p 317756
05/06/2018 4,826.77p 4,832.43p 4,783.74p 4,783.74p 303400
04/06/2018 4,833.56p 4,858.47p 4,822.24p 4,827.90p 239451
01/06/2018 4,824.50p 4,849.41p 4,807.52p 4,818.84p 552068
31/05/2018 4,795.06p 4,834.69p 4,793.93p 4,807.52p 636307
30/05/2018 4,792.80p 4,815.44p 4,770.15p 4,796.20p 346142
29/05/2018 4,816.58p 4,823.37p 4,773.55p 4,783.74p 356502
25/05/2018 4,779.21p 4,840.35p 4,775.82p 4,833.56p 292390
24/05/2018 4,738.45p 4,789.40p 4,728.13p 4,758.83p 431787
23/05/2018 4,802.99p 4,819.97p 4,740.72p 4,742.98p 421973
22/05/2018 4,826.77p 4,848.28p 4,802.99p 4,814.31p 362842
21/05/2018 4,745.24p 4,822.24p 4,741.85p 4,817.71p 318587
18/05/2018 4,740.72p 4,765.63p 4,711.28p 4,739.58p 264153
17/05/2018 4,719.20p 4,735.05p 4,675.05p 4,732.79p 301753
16/05/2018 4,741.85p 4,755.43p 4,679.57p 4,713.54p 412639
15/05/2018 4,686.37p 4,763.36p 4,686.37p 4,755.43p 571102
14/05/2018 4,761.10p 4,799.59p 4,684.10p 4,684.10p 451812
11/05/2018 4,695.43p 4,756.64p 4,673.91p 4,755.43p 333318
10/05/2018 4,694.29p 4,725.11p 4,667.12p 4,693.16p 309305
09/05/2018 4,667.12p 4,697.69p 4,627.49p 4,689.76p 408497
08/05/2018 4,628.62p 4,662.59p 4,611.64p 4,655.80p 636078
04/05/2018 4,698.82p 4,719.20p 4,572.01p 4,615.04p 593555
03/05/2018 4,627.49p 4,685.24p 4,627.49p 4,668.25p 333079
02/05/2018 4,675.05p 4,681.84p 4,627.49p 4,632.02p 453088
01/05/2018 4,611.64p 4,658.06p 4,601.45p 4,651.27p 175363
30/04/2018 4,596.92p 4,654.66p 4,595.79p 4,610.51p 565881
27/04/2018 4,528.99p 4,607.11p 4,525.59p 4,602.58p 455270
26/04/2018 4,534.65p 4,545.97p 4,471.24p 4,513.13p 561809
25/04/2018 4,500.68p 4,536.91p 4,498.41p 4,527.85p 428761
24/04/2018 4,528.99p 4,547.10p 4,495.02p 4,522.19p 520745
23/04/2018 4,506.34p 4,550.50p 4,491.62p 4,519.93p 489738
20/04/2018 4,490.49p 4,515.40p 4,472.37p 4,490.49p 605221
19/04/2018 4,457.65p 4,485.96p 4,442.93p 4,472.37p 300665
18/04/2018 4,437.27p 4,463.31p 4,384.06p 4,449.73p 498615
17/04/2018 4,397.64p 4,451.99p 4,397.64p 4,432.74p 362834
16/04/2018 4,430.48p 4,463.31p 4,398.78p 4,398.78p 338291
13/04/2018 4,395.38p 4,435.01p 4,389.72p 4,422.55p 304055
12/04/2018 4,412.36p 4,438.41p 4,386.32p 4,396.51p 392837
11/04/2018 4,381.79p 4,418.03p 4,374.33p 4,411.23p 278889
10/04/2018 4,388.59p 4,433.88p 4,380.66p 4,415.76p 493157
09/04/2018 4,382.93p 4,403.31p 4,334.24p 4,355.75p 340902
06/04/2018 4,364.81p 4,410.10p 4,344.43p 4,372.74p 421612
05/04/2018 4,331.97p 4,368.21p 4,319.52p 4,368.21p 487154
04/04/2018 4,291.21p 4,304.80p 4,239.13p 4,285.55p 592511
03/04/2018 4,257.25p 4,334.24p 4,233.47p 4,283.29p 509879
29/03/2018 4,268.57p 4,331.97p 4,268.57p 4,290.08p 522109
28/03/2018 4,247.06p 4,287.82p 4,210.82p 4,282.16p 433393
27/03/2018 4,329.71p 4,336.50p 4,254.98p 4,273.10p 377367
26/03/2018 4,264.04p 4,311.59p 4,236.87p 4,258.38p 396956
23/03/2018 4,210.82p 4,276.49p 4,187.05p 4,251.59p 453646
22/03/2018 4,310.46p 4,372.74p 4,198.37p 4,230.07p 567096
21/03/2018 4,318.39p 4,353.49p 4,284.42p 4,334.24p 440139
20/03/2018 4,278.76p 4,341.03p 4,271.97p 4,330.84p 308439
19/03/2018 4,205.16p 4,319.52p 4,196.11p 4,269.70p 647857
16/03/2018 4,308.20p 4,308.20p 4,149.68p 4,204.03p 1607019
15/03/2018 4,398.78p 4,464.45p 4,370.47p 4,441.80p 418174
14/03/2018 4,328.58p 4,435.01p 4,328.58p 4,394.25p 439297
13/03/2018 4,365.94p 4,380.66p 4,339.90p 4,353.49p 336028
12/03/2018 4,363.68p 4,381.79p 4,322.92p 4,360.28p 440643
09/03/2018 4,324.05p 4,377.26p 4,310.46p 4,365.94p 223260
08/03/2018 4,307.07p 4,337.64p 4,290.08p 4,328.58p 321643
07/03/2018 4,305.93p 4,365.94p 4,295.91p 4,320.65p 345187
06/03/2018 4,318.39p 4,338.77p 4,267.44p 4,309.33p 412977
05/03/2018 4,275.36p 4,320.65p 4,253.85p 4,288.95p 415076
02/03/2018 4,267.44p 4,329.71p 4,262.91p 4,262.91p 457117
01/03/2018 4,294.61p 4,339.90p 4,236.87p 4,264.04p 586825
28/02/2018 4,397.64p 4,419.16p 4,334.24p 4,363.68p 802114
27/02/2018 4,404.44p 4,515.40p 4,390.85p 4,406.70p 589594
26/02/2018 4,363.68p 4,394.25p 4,330.84p 4,372.74p 349925
23/02/2018 4,381.79p 4,381.79p 4,316.12p 4,360.28p 295412
22/02/2018 4,373.87p 4,395.38p 4,325.18p 4,365.94p 452771
21/02/2018 4,361.41p 4,405.57p 4,326.31p 4,403.31p 412563
20/02/2018 4,287.82p 4,384.06p 4,287.82p 4,358.02p 426485
19/02/2018 4,302.54p 4,327.45p 4,257.25p 4,286.68p 287019
16/02/2018 4,301.40p 4,334.24p 4,278.76p 4,302.54p 335865
15/02/2018 4,302.54p 4,372.74p 4,273.10p 4,291.21p 571466
14/02/2018 4,327.45p 4,327.45p 4,226.68p 4,288.95p 621027
13/02/2018 4,282.16p 4,344.43p 4,282.16p 4,284.42p 482234
12/02/2018 4,284.42p 4,307.07p 4,252.72p 4,277.63p 386704
09/02/2018 4,221.01p 4,308.20p 4,182.06p 4,257.25p 612046
08/02/2018 4,397.64p 4,433.88p 4,217.62p 4,217.62p 711862
07/02/2018 4,391.98p 4,447.46p 4,319.52p 4,415.76p 847736
06/02/2018 4,268.57p 4,408.97p 4,211.96p 4,358.02p 750450
05/02/2018 4,378.40p 4,407.84p 4,333.11p 4,377.26p 597758
02/02/2018 4,478.03p 4,489.36p 4,394.25p 4,413.50p 589555
01/02/2018 4,516.53p 4,533.51p 4,470.11p 4,478.03p 552297
31/01/2018 4,582.20p 4,583.33p 4,481.43p 4,490.49p 674041
30/01/2018 4,642.21p 4,642.21p 4,579.94p 4,587.86p 361852
29/01/2018 4,672.78p 4,707.88p 4,645.61p 4,645.61p 326868
26/01/2018 4,676.18p 4,692.03p 4,650.14p 4,658.06p 424426
25/01/2018 4,659.19p 4,673.91p 4,612.77p 4,653.53p 389098
24/01/2018 4,703.35p 4,718.07p 4,656.93p 4,662.59p 552905
23/01/2018 4,701.09p 4,706.75p 4,668.25p 4,692.03p 302172
22/01/2018 4,766.76p 4,779.21p 4,664.86p 4,687.50p 462577
19/01/2018 4,706.75p 4,781.48p 4,698.82p 4,779.21p 890815
18/01/2018 4,693.16p 4,721.47p 4,652.88p 4,697.69p 312204
17/01/2018 4,677.31p 4,699.95p 4,647.87p 4,675.05p 375545
16/01/2018 4,637.68p 4,682.97p 4,629.76p 4,664.86p 329314
15/01/2018 4,682.97p 4,707.88p 4,627.49p 4,642.21p 423292
12/01/2018 4,698.82p 4,740.72p 4,661.46p 4,670.52p 619331
11/01/2018 4,772.42p 4,782.61p 4,671.65p 4,689.76p 669692
10/01/2018 4,762.23p 4,772.42p 4,701.09p 4,772.42p 655732
09/01/2018 4,791.67p 4,834.69p 4,781.48p 4,800.72p 537532
08/01/2018 4,778.08p 4,808.65p 4,749.77p 4,778.08p 608108
05/01/2018 4,755.43p 4,800.72p 4,738.45p 4,783.74p 484238
04/01/2018 4,789.40p 4,807.52p 4,721.47p 4,749.77p 531572
03/01/2018 4,783.74p 4,798.46p 4,766.76p 4,783.74p 491512
02/01/2018 4,769.02p 4,826.77p 4,748.64p 4,779.21p 378913
29/12/2017 4,784.87p 4,810.91p 4,752.04p 4,752.04p 246812
28/12/2017 4,784.87p 4,808.17p 4,769.02p 4,795.06p 251496
27/12/2017 4,776.95p 4,789.40p 4,735.05p 4,771.29p 255099
22/12/2017 4,724.86p 4,779.21p 4,724.86p 4,759.96p 268034
21/12/2017 4,755.43p 4,759.96p 4,684.10p 4,721.47p 693659
20/12/2017 4,740.72p 4,789.40p 4,712.41p 4,766.76p 698606
19/12/2017 4,742.98p 4,776.95p 4,742.98p 4,753.17p 645889
18/12/2017 4,727.13p 4,792.80p 4,710.14p 4,759.96p 758874
15/12/2017 4,658.06p 4,710.14p 4,600.32p 4,710.14p 1028997
14/12/2017 4,636.55p 4,733.92p 4,629.76p 4,643.34p 821213
13/12/2017 4,551.63p 4,671.65p 4,551.63p 4,665.99p 818055
12/12/2017 4,669.38p 4,684.10p 4,565.22p 4,642.21p 993188
11/12/2017 4,663.72p 4,697.81p 4,619.57p 4,660.33p 885356
08/12/2017 4,474.64p 4,795.06p 4,474.64p 4,656.93p 1969132
07/12/2017 4,395.38p 4,414.63p 4,347.83p 4,354.62p 822291
06/12/2017 4,397.64p 4,418.03p 4,359.15p 4,379.53p 557546
05/12/2017 4,389.72p 4,423.69p 4,371.60p 4,403.31p 558586
04/12/2017 4,355.75p 4,375.00p 4,318.39p 4,364.81p 494955
01/12/2017 4,318.39p 4,363.68p 4,279.89p 4,324.05p 469499
30/11/2017 4,334.24p 4,378.40p 4,265.17p 4,320.65p 942360
29/11/2017 4,207.43p 4,375.00p 4,200.63p 4,350.09p 970566
28/11/2017 4,207.43p 4,222.15p 4,168.93p 4,197.24p 448957
27/11/2017 4,144.02p 4,207.43p 4,141.76p 4,194.97p 498102
24/11/2017 4,228.94p 4,249.32p 4,159.99p 4,161.01p 658381
23/11/2017 4,133.83p 4,257.25p 4,105.53p 4,223.28p 436477
22/11/2017 4,251.59p 4,318.39p 4,110.05p 4,140.63p 1162799
21/11/2017 4,251.59p 4,284.42p 4,226.68p 4,251.59p 676513
20/11/2017 4,250.45p 4,269.70p 42.43p 4,243.66p 434821
17/11/2017 4,204.03p 4,270.83p 4,192.71p 4,250.45p 617241
16/11/2017 4,137.23p 4,211.96p 4,137.23p 4,193.84p 580731
15/11/2017 4,155.34p 4,199.50p 4,097.60p 4,132.70p 752810
14/11/2017 4,090.81p 4,170.06p 4,087.41p 4,146.29p 595454
13/11/2017 4,090.81p 4,121.38p 4,048.91p 4,072.69p 522658
10/11/2017 4,074.95p 4,099.86p 4,046.65p 4,090.81p 898894
09/11/2017 4,140.63p 4,153.08p 4,052.31p 4,062.50p 1046019
08/11/2017 4,171.20p 4,171.20p 4,121.38p 4,150.82p 796872
07/11/2017 4,239.13p 4,241.39p 4,156.48p 4,167.80p 515340
06/11/2017 4,182.52p 4,243.66p 4,180.25p 4,225.54p 502268
03/11/2017 4,234.60p 4,247.06p 4,175.72p 4,188.18p 465278
02/11/2017 4,200.63p 4,242.53p 4,181.39p 4,234.60p 592867
01/11/2017 4,247.06p 4,274.23p 4,202.90p 4,210.82p 787646
31/10/2017 4,225.54p 4,288.95p 4,222.15p 4,235.73p 783715
30/10/2017 4,227.81p 4,379.73p 4,147.90p 4,250.45p 1341334
27/10/2017 4,472.37p 4,491.62p 4,294.61p 4,310.46p 1236962
26/10/2017 4,524.46p 4,524.46p 4,386.61p 4,465.58p 724347
25/10/2017 4,500.68p 4,532.38p 4,461.05p 4,504.08p 538209
24/10/2017 4,476.90p 4,499.55p 4,441.80p 4,493.89p 483297
23/10/2017 4,456.52p 4,483.70p 4,433.88p 4,466.71p 511538
20/10/2017 4,437.27p 4,481.43p 4,427.04p 4,468.98p 612430
19/10/2017 4,425.95p 4,440.67p 4,382.93p 4,423.69p 580534
18/10/2017 4,364.81p 4,438.41p 4,347.83p 4,431.61p 606615
17/10/2017 4,418.03p 4,428.22p 4,336.50p 4,338.77p 605842
16/10/2017 4,376.13p 4,406.70p 4,344.43p 4,402.17p 764034
13/10/2017 4,325.18p 4,376.13p 4,308.20p 4,371.60p 369026
12/10/2017 4,342.16p 4,342.16p 4,300.27p 4,321.78p 369666
11/10/2017 4,324.05p 4,342.16p 4,287.82p 4,342.16p 541359
10/10/2017 4,279.89p 4,325.18p 4,265.17p 4,325.18p 441777
09/10/2017 4,285.55p 4,305.93p 4,267.44p 4,283.29p 271063

*Close Price adjusted for both dividends and splits