- Share Prices
Berkeley Group Holdings (The) PLC (BKG)
4,758.00p-4.00 (-0.08%)28 Mar 2024, 18:09
Berkeley Group Holdings (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 4769.00p | 4792.00p | 4744.00p | 4762.00p | 174,166 |
Mar 26, 2024 | 4709.00p | 4761.00p | 4669.00p | 4761.00p | 216,385 |
Mar 25, 2024 | 4763.00p | 4767.50p | 4696.00p | 4727.00p | 182,679 |
Mar 22, 2024 | 4837.00p | 4837.00p | 4757.00p | 4773.00p | 152,806 |
Mar 21, 2024 | 4731.00p | 4792.00p | 4648.00p | 4786.00p | 463,357 |
Mar 20, 2024 | 4593.00p | 4658.00p | 4593.00p | 4617.00p | 966,755 |
Mar 19, 2024 | 4601.00p | 4611.50p | 4557.00p | 4602.00p | 262,131 |
Mar 18, 2024 | 4669.00p | 4704.00p | 4591.00p | 4613.00p | 359,119 |
Mar 15, 2024 | 4655.00p | 4722.00p | 4655.00p | 4689.00p | 703,060 |
Mar 14, 2024 | 4614.00p | 4680.00p | 4597.00p | 4677.00p | 278,973 |
Mar 13, 2024 | 4655.00p | 4664.00p | 4589.00p | 4605.00p | 254,787 |
Mar 12, 2024 | 4641.00p | 4644.09p | 4581.00p | 4631.00p | 148,658 |
Mar 11, 2024 | 4583.00p | 4651.00p | 4576.00p | 4607.00p | 123,933 |
Mar 8, 2024 | 4614.00p | 4636.00p | 4539.00p | 4610.00p | 698,623 |
Mar 7, 2024 | 4588.00p | 4618.00p | 4562.57p | 4598.00p | 908,778 |
Mar 6, 2024 | 4656.00p | 4704.00p | 4599.00p | 4609.00p | 346,322 |
Mar 5, 2024 | 4633.00p | 4659.00p | 4617.00p | 4651.00p | 148,449 |
Mar 4, 2024 | 4650.00p | 4672.00p | 4629.00p | 4670.00p | 177,083 |
Mar 1, 2024 | 4683.00p | 4714.00p | 4633.00p | 4670.00p | 306,327 |
Feb 29, 2024 | 4567.00p | 4648.00p | 4558.00p | 4643.00p | 455,551 |
Feb 28, 2024 | 4659.00p | 4659.00p | 4551.00p | 4552.00p | 243,026 |
Feb 27, 2024 | 4703.00p | 4703.00p | 4623.00p | 4647.00p | 187,965 |
Feb 26, 2024 | 4699.00p | 4716.00p | 4612.00p | 4683.00p | 318,550 |
Feb 23, 2024 | 4745.00p | 4768.00p | 4707.00p | 4714.00p | 217,302 |
Feb 22, 2024 | 4803.00p | 4828.00p | 4717.00p | 4748.00p | 249,571 |
Feb 21, 2024 | 4799.00p | 4821.00p | 4790.00p | 4802.00p | 144,649 |
Feb 20, 2024 | 4746.00p | 4791.00p | 4720.00p | 4791.00p | 172,191 |
Feb 19, 2024 | 4701.00p | 4753.00p | 4701.00p | 4748.00p | 95,344 |
Feb 16, 2024 | 4690.00p | 4734.00p | 4679.00p | 4720.00p | 136,050 |
Feb 15, 2024 | 4679.00p | 4692.50p | 4642.00p | 4668.00p | 277,227 |
Feb 14, 2024 | 4591.00p | 4667.00p | 4591.00p | 4632.00p | 204,509 |
Feb 13, 2024 | 4720.00p | 4743.00p | 4548.00p | 4577.00p | 173,282 |
Feb 12, 2024 | 4746.00p | 4749.00p | 4699.00p | 4740.00p | 261,363 |
Feb 9, 2024 | 4661.00p | 4726.00p | 4643.00p | 4726.00p | 174,117 |
Feb 8, 2024 | 4749.00p | 4786.00p | 4670.00p | 4670.00p | 156,318 |
Feb 7, 2024 | 4786.00p | 4852.00p | 4758.00p | 4761.00p | 224,811 |
Feb 6, 2024 | 4736.00p | 4797.00p | 4715.00p | 4780.00p | 138,535 |
Feb 5, 2024 | 4749.00p | 4779.00p | 4688.00p | 4710.00p | 164,486 |
Feb 2, 2024 | 4841.00p | 4851.50p | 4766.00p | 4766.00p | 184,016 |
Feb 1, 2024 | 4772.00p | 4831.00p | 4759.00p | 4784.00p | 144,095 |
Jan 31, 2024 | 4830.00p | 4845.00p | 4794.00p | 4801.00p | 261,043 |
Jan 30, 2024 | 4862.00p | 4866.00p | 4767.00p | 4817.00p | 266,263 |
Jan 29, 2024 | 4858.00p | 4858.00p | 4786.00p | 4832.00p | 432,536 |
Jan 26, 2024 | 4810.00p | 4885.00p | 4777.00p | 4865.00p | 161,294 |
Jan 25, 2024 | 4762.00p | 4814.50p | 4748.50p | 4805.00p | 170,289 |
Jan 24, 2024 | 4780.00p | 4834.00p | 4745.00p | 4777.00p | 632,918 |
Jan 23, 2024 | 4896.00p | 4919.00p | 4785.00p | 4785.00p | 342,653 |
Jan 22, 2024 | 4816.00p | 4895.00p | 4796.00p | 4870.00p | 279,359 |
Jan 19, 2024 | 4742.00p | 4784.00p | 4739.00p | 4782.00p | 310,656 |
Jan 18, 2024 | 4678.00p | 4732.00p | 4664.00p | 4732.00p | 147,840 |