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
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
09/05/2019 4,145.15p 4,198.37p 4,117.98p 4,185.91p 277429
08/05/2019 4,180.25p 4,260.64p 4,093.07p 4,134.96p 298557
07/05/2019 4,218.75p 4,247.06p 4,185.91p 4,193.84p 854016
03/05/2019 4,196.11p 4,223.28p 4,165.53p 4,223.28p 296562
02/05/2019 4,253.85p 4,271.97p 4,180.25p 4,201.77p 245295
01/05/2019 4,277.63p 4,291.21p 4,253.85p 4,279.89p 104414
30/04/2019 4,307.07p 4,356.88p 4,252.72p 4,252.72p 267064
29/04/2019 4,303.67p 4,322.92p 4,282.16p 4,309.33p 112710
26/04/2019 4,296.88p 4,314.99p 4,252.72p 4,298.01p 229570
25/04/2019 4,339.90p 4,339.90p 4,194.97p 4,282.16p 304502
24/04/2019 4,344.43p 4,359.15p 4,286.68p 4,351.22p 295823
23/04/2019 4,341.03p 4,360.28p 4,298.01p 4,322.92p 294799
18/04/2019 4,339.90p 4,359.15p 4,304.80p 4,359.15p 176350
17/04/2019 4,368.21p 4,377.26p 4,316.12p 4,346.69p 270891
16/04/2019 4,352.35p 4,384.06p 4,342.16p 4,355.75p 227423
15/04/2019 4,345.56p 4,377.26p 4,327.45p 4,367.07p 181713
12/04/2019 4,330.84p 4,358.02p 4,290.08p 4,333.11p 269005
11/04/2019 4,193.84p 4,325.18p 4,193.84p 4,325.18p 464489
10/04/2019 4,214.22p 4,230.07p 4,172.33p 4,182.52p 451360
09/04/2019 4,266.30p 4,277.63p 4,183.65p 4,183.65p 528602
08/04/2019 4,267.44p 4,327.45p 4,250.45p 4,274.23p 383719
05/04/2019 4,362.55p 4,393.12p 4,261.78p 4,276.49p 314161
04/04/2019 4,351.22p 4,385.19p 4,298.01p 4,351.22p 275423
03/04/2019 4,300.27p 4,353.49p 4,292.35p 4,331.97p 355473
02/04/2019 4,238.00p 4,261.78p 4,190.44p 4,248.19p 344729
01/04/2019 4,190.44p 4,245.92p 4,181.39p 4,217.62p 441437
29/03/2019 4,295.74p 4,302.54p 4,166.67p 4,176.86p 664874
28/03/2019 4,299.14p 4,320.65p 4,238.00p 4,256.11p 276692
27/03/2019 4,265.17p 4,333.11p 4,260.64p 4,288.95p 327103
26/03/2019 4,342.16p 4,375.00p 4,256.11p 4,281.02p 258483
25/03/2019 4,265.17p 4,311.59p 4,231.20p 4,288.95p 258705
22/03/2019 4,324.05p 4,368.21p 4,267.44p 4,279.89p 365632
21/03/2019 4,331.97p 4,347.83p 4,264.04p 4,298.01p 410742
20/03/2019 4,489.36p 4,510.87p 4,337.64p 4,345.56p 402956
19/03/2019 4,467.84p 4,509.74p 4,467.84p 4,489.36p 244887
18/03/2019 4,472.37p 4,508.61p 4,442.93p 4,467.84p 297607
15/03/2019 4,449.73p 4,519.93p 4,439.54p 4,507.47p 526544
14/03/2019 4,406.70p 4,501.81p 4,385.19p 4,423.69p 472934
13/03/2019 4,393.12p 4,441.80p 4,387.20p 4,427.08p 310155
12/03/2019 4,376.13p 4,470.11p 4,373.87p 4,425.95p 367772
11/03/2019 4,444.07p 4,444.07p 4,356.88p 4,363.68p 225793
08/03/2019 4,370.47p 4,432.74p 4,370.47p 4,414.63p 170851
07/03/2019 4,461.05p 4,465.58p 4,382.93p 4,415.76p 237193
06/03/2019 4,466.71p 4,485.96p 4,456.52p 4,472.37p 294623
05/03/2019 4,456.52p 4,482.56p 4,433.88p 4,472.37p 260338
04/03/2019 4,483.70p 4,502.94p 4,447.46p 4,470.11p 179576
01/03/2019 4,484.83p 4,506.34p 4,453.13p 4,453.13p 242374
28/02/2019 4,461.05p 4,483.70p 4,405.57p 4,472.37p 498689
27/02/2019 4,414.63p 4,475.77p 4,399.91p 4,472.37p 401901
26/02/2019 4,310.46p 4,438.41p 4,310.46p 4,438.41p 598955
25/02/2019 4,314.99p 4,336.50p 4,253.85p 4,329.71p 269702
22/02/2019 4,341.03p 4,354.62p 4,318.39p 4,338.77p 257243
21/02/2019 4,302.54p 4,345.56p 4,302.54p 4,331.97p 204982
20/02/2019 4,328.58p 4,359.15p 4,319.52p 4,337.64p 235387
19/02/2019 4,329.71p 4,368.21p 4,325.18p 4,347.83p 290512
18/02/2019 4,311.59p 4,363.68p 4,279.89p 4,321.78p 245379
15/02/2019 4,295.74p 4,331.97p 4,282.16p 4,326.31p 292367
14/02/2019 4,299.14p 4,372.74p 4,279.89p 4,292.35p 296443
13/02/2019 4,283.29p 4,368.21p 4,281.02p 4,310.46p 400789
12/02/2019 4,364.81p 4,382.93p 4,274.23p 4,274.23p 281002
11/02/2019 4,316.12p 4,369.34p 4,298.49p 4,350.09p 367688
08/02/2019 4,259.51p 4,322.92p 4,259.51p 4,299.14p 241151
07/02/2019 4,338.77p 4,356.88p 4,254.98p 4,254.98p 328302
06/02/2019 4,310.46p 4,388.59p 4,291.21p 4,336.50p 293352
05/02/2019 4,324.05p 4,327.45p 4,275.36p 4,313.86p 265725
04/02/2019 4,325.18p 4,325.18p 4,274.23p 4,303.67p 268109
01/02/2019 4,248.19p 4,316.12p 4,247.06p 4,308.20p 216083
31/01/2019 4,283.29p 4,330.84p 4,240.26p 4,249.32p 426075
30/01/2019 4,290.08p 4,326.31p 4,231.20p 4,296.88p 393197
29/01/2019 4,233.47p 4,329.71p 4,206.30p 4,264.04p 434196
28/01/2019 4,245.92p 4,312.73p 4,222.15p 4,245.92p 440923
25/01/2019 4,302.54p 4,331.97p 4,278.76p 4,278.76p 336005
24/01/2019 4,295.74p 4,326.31p 4,259.51p 4,298.01p 366229
23/01/2019 4,257.25p 4,345.56p 4,240.94p 4,291.21p 376109
22/01/2019 4,312.73p 4,353.49p 4,264.04p 4,286.68p 376706
21/01/2019 4,327.45p 4,336.50p 4,251.59p 4,319.52p 336239
18/01/2019 4,302.54p 4,373.87p 4,292.35p 4,348.96p 496734
17/01/2019 4,245.92p 4,291.21p 4,214.22p 4,279.89p 397109
16/01/2019 4,247.06p 4,348.96p 4,243.66p 4,302.54p 602660
15/01/2019 4,268.57p 4,276.49p 4,187.05p 4,217.62p 414488
14/01/2019 4,268.57p 4,367.07p 4,202.90p 4,245.92p 846341
11/01/2019 4,251.59p 4,314.99p 4,231.20p 4,245.92p 550245
10/01/2019 4,196.11p 4,250.45p 4,173.46p 4,228.94p 432896
09/01/2019 4,097.60p 4,271.97p 4,097.60p 4,230.07p 546544
08/01/2019 4,022.87p 4,139.49p 4,018.34p 4,088.54p 434239
07/01/2019 4,063.63p 4,101.45p 4,013.81p 4,013.81p 384434
04/01/2019 3,978.71p 4,064.76p 3,969.66p 4,022.87p 342266
03/01/2019 3,875.68p 3,991.17p 3,875.68p 3,936.82p 338538
02/01/2019 3,896.06p 3,950.41p 3,829.26p 3,920.97p 259298
31/12/2018 3,892.66p 3,940.22p 3,880.21p 3,939.09p 140680
28/12/2018 3,802.08p 3,872.28p 3,781.70p 3,870.02p 220050
27/12/2018 3,873.41p 3,883.60p 3,783.97p 3,798.69p 268491
24/12/2018 3,810.01p 3,839.45p 3,776.04p 3,802.08p 61109
21/12/2018 3,866.62p 3,927.76p 3,834.92p 3,850.77p 857137
20/12/2018 3,796.42p 3,890.40p 3,763.59p 3,868.89p 334489
19/12/2018 3,800.95p 3,916.44p 3,772.64p 3,853.03p 374198
18/12/2018 3,727.35p 3,846.24p 3,713.77p 3,783.97p 433661
17/12/2018 3,881.34p 3,882.47p 3,704.71p 3,757.93p 619764
14/12/2018 3,897.19p 3,952.67p 3,865.49p 3,885.87p 513100
13/12/2018 3,974.18p 4,005.89p 3,942.48p 3,960.60p 552308
12/12/2018 3,766.98p 3,969.66p 3,701.31p 3,962.86p 746406
11/12/2018 3,687.73p 3,786.23p 3,632.25p 3,748.87p 457214
10/12/2018 3,755.66p 3,813.41p 3,657.16p 3,657.16p 770052
07/12/2018 3,747.74p 3,883.60p 3,747.74p 3,799.82p 501647
06/12/2018 3,829.26p 3,850.77p 3,689.99p 3,760.19p 724939
05/12/2018 3,653.76p 3,980.98p 3,616.39p 3,875.68p 724862
04/12/2018 3,663.95p 3,708.11p 3,589.22p 3,657.16p 467653
03/12/2018 3,696.78p 3,727.35p 3,627.72p 3,677.54p 354209
30/11/2018 3,729.62p 3,739.81p 3,617.53p 3,652.63p 736588
29/11/2018 3,822.46p 3,839.45p 3,716.03p 3,743.21p 413391
28/11/2018 3,919.84p 3,949.28p 3,787.36p 3,814.54p 370523
27/11/2018 3,996.83p 3,996.83p 3,885.87p 3,923.23p 304153
26/11/2018 4,040.99p 4,076.09p 3,976.45p 3,984.38p 325459
23/11/2018 3,920.97p 4,012.68p 3,920.97p 4,004.76p 672761
22/11/2018 3,837.18p 3,994.57p 3,781.70p 3,934.56p 618805
21/11/2018 3,821.33p 3,880.21p 3,770.38p 3,859.83p 386687
20/11/2018 3,794.16p 3,816.80p 3,725.09p 3,794.16p 459563
19/11/2018 3,736.41p 3,880.21p 3,728.49p 3,816.80p 374522
16/11/2018 3,908.51p 3,992.30p 3,805.48p 3,811.14p 608527
15/11/2018 4,119.11p 4,194.97p 3,829.26p 3,882.47p 885067
14/11/2018 4,146.29p 4,223.28p 4,136.10p 4,141.76p 429223
13/11/2018 4,028.53p 4,168.93p 3,976.45p 4,168.93p 565532
12/11/2018 4,127.04p 4,127.04p 3,994.57p 4,027.40p 441817
09/11/2018 4,110.05p 4,146.29p 4,074.95p 4,121.38p 326008
08/11/2018 4,082.88p 4,139.49p 4,053.44p 4,139.49p 352886
07/11/2018 4,094.20p 4,130.43p 4,031.93p 4,076.09p 414084

*Close Price adjusted for both dividends and splits