1. Share Prices

  2. Berkeley Group Holdings (The) PLC (BKG)

4,904.00p-33.00 (-0.67%)18 Sep 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Berkeley Group Holdings (The) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 20244903.00p4923.00p4877.00p4904.00p247,153
Sep 17, 20244920.00p4986.00p4895.00p4937.00p335,796
Sep 16, 20244908.00p4931.00p4877.00p4883.00p123,985
Sep 13, 20244911.00p4930.00p4858.50p4925.00p190,556
Sep 12, 20244922.00p4954.50p4894.00p4900.00p178,921
Sep 11, 20245022.00p5022.00p4845.15p4889.50p167,996
Sep 10, 20244927.00p4977.50p4873.50p4977.50p168,804
Sep 9, 20245075.00p5082.30p4911.00p4951.00p97,387
Sep 6, 20245177.74p5202.61p5080.32p5142.50p162,890
Sep 5, 20245090.68p5197.43p5086.54p5171.52p203,039
Sep 4, 20245119.70p5154.94p5074.10p5074.10p226,671
Sep 3, 20245212.98p5233.70p5161.16p5187.07p142,425
Sep 2, 20245181.88p5233.70p5140.43p5223.34p111,887
Aug 30, 20245140.43p5207.79p5140.43p5165.30p586,786
Aug 29, 20245175.67p5212.98p5140.43p5140.43p235,840
Aug 28, 20245202.61p5218.16p5154.94p5161.16p232,633
Aug 27, 20245363.25p5368.43p5148.72p5161.16p221,245
Aug 23, 20245368.43p5402.11p5337.34p5394.34p129,603
Aug 22, 20245404.71p5409.89p5326.98p5358.07p301,963
Aug 21, 20245383.98p5409.89p5352.89p5409.89p135,549
Aug 20, 20245415.07p5447.71p5358.07p5394.34p320,167
Aug 19, 20245326.98p5415.07p5280.34p5409.89p230,380
Aug 16, 20245513.52p5529.07p5363.25p5363.25p213,257
Aug 15, 20245544.62p5560.16p5472.07p5508.34p126,834
Aug 14, 20245347.70p5534.25p5337.34p5523.89p228,597
Aug 13, 20245254.43p5316.61p5228.52p5316.61p145,278
Aug 12, 20245275.16p5275.16p5199.24p5254.43p236,325
Aug 9, 20245134.21p5202.61p5127.99p5202.61p104,819
Aug 8, 20245159.08p5159.08p5063.74p5138.36p105,080
Aug 7, 20245171.52p5207.79p5148.72p5159.08p399,949
Aug 6, 20245117.63p5136.28p5053.37p5132.14p357,814
Aug 5, 20245096.90p5136.28p5028.50p5078.25p1,282,853
Aug 2, 20245202.61p5290.70p5167.37p5212.98p297,491
Aug 1, 20245249.25p5306.25p5228.52p5264.79p190,534
Jul 31, 20245269.98p5312.00p5259.61p5264.79p307,347
Jul 30, 20245223.34p5264.79p5207.79p5228.52p167,881
Jul 29, 20245280.34p5295.89p5233.70p5233.70p144,853
Jul 26, 20245130.07p5244.07p5130.07p5233.70p164,825
Jul 25, 20245092.76p5167.37p5076.17p5150.79p142,043
Jul 24, 20245078.25p5167.37p5069.96p5148.72p207,006
Jul 23, 20245103.12p5123.85p5061.66p5092.76p182,705
Jul 22, 20245115.56p5125.92p5080.32p5103.12p210,812
Jul 19, 20245063.74p5134.21p5049.23p5103.12p226,806
Jul 18, 20245063.74p5154.94p5055.45p5088.61p188,531
Jul 17, 20245072.03p5088.61p5020.21p5034.72p149,366
Jul 16, 20244982.90p5090.68p4945.59p5090.68p155,673
Jul 15, 20244997.41p5057.52p4968.39p5009.85p172,004
Jul 12, 20245026.43p5053.37p4982.90p5026.43p221,041
Jul 11, 20244970.46p4999.48p4904.14p4999.48p306,799
Jul 10, 20244949.74p4964.24p4868.90p4947.66p223,321
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC4,010.004.43
Aston Martin Lagonda Global Holdings PLC164.702.81
Auction Technology Group PLC409.002.76
Wizz Air Holdings PLC1,309.002.43
Just Group PLC140.602.33
Carnival PLC1,248.002.21

Fallers

CompanyPrice% Chg
Pz Cussons PLC87.50-15.21
Jd Sports Fashion PLC150.20-5.95
Jtc PLC1,022.00-5.55
Spectris PLC2,676.00-4.63
Rentokil Initial PLC364.00-4.59
Ip Group PLC46.50-3.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.