4,758.00p-4.00 (-0.08%)28 Mar 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Berkeley Group Holdings (The) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20244769.00p4792.00p4744.00p4762.00p174,166
Mar 26, 20244709.00p4761.00p4669.00p4761.00p216,385
Mar 25, 20244763.00p4767.50p4696.00p4727.00p182,679
Mar 22, 20244837.00p4837.00p4757.00p4773.00p152,806
Mar 21, 20244731.00p4792.00p4648.00p4786.00p463,357
Mar 20, 20244593.00p4658.00p4593.00p4617.00p966,755
Mar 19, 20244601.00p4611.50p4557.00p4602.00p262,131
Mar 18, 20244669.00p4704.00p4591.00p4613.00p359,119
Mar 15, 20244655.00p4722.00p4655.00p4689.00p703,060
Mar 14, 20244614.00p4680.00p4597.00p4677.00p278,973
Mar 13, 20244655.00p4664.00p4589.00p4605.00p254,787
Mar 12, 20244641.00p4644.09p4581.00p4631.00p148,658
Mar 11, 20244583.00p4651.00p4576.00p4607.00p123,933
Mar 8, 20244614.00p4636.00p4539.00p4610.00p698,623
Mar 7, 20244588.00p4618.00p4562.57p4598.00p908,778
Mar 6, 20244656.00p4704.00p4599.00p4609.00p346,322
Mar 5, 20244633.00p4659.00p4617.00p4651.00p148,449
Mar 4, 20244650.00p4672.00p4629.00p4670.00p177,083
Mar 1, 20244683.00p4714.00p4633.00p4670.00p306,327
Feb 29, 20244567.00p4648.00p4558.00p4643.00p455,551
Feb 28, 20244659.00p4659.00p4551.00p4552.00p243,026
Feb 27, 20244703.00p4703.00p4623.00p4647.00p187,965
Feb 26, 20244699.00p4716.00p4612.00p4683.00p318,550
Feb 23, 20244745.00p4768.00p4707.00p4714.00p217,302
Feb 22, 20244803.00p4828.00p4717.00p4748.00p249,571
Feb 21, 20244799.00p4821.00p4790.00p4802.00p144,649
Feb 20, 20244746.00p4791.00p4720.00p4791.00p172,191
Feb 19, 20244701.00p4753.00p4701.00p4748.00p95,344
Feb 16, 20244690.00p4734.00p4679.00p4720.00p136,050
Feb 15, 20244679.00p4692.50p4642.00p4668.00p277,227
Feb 14, 20244591.00p4667.00p4591.00p4632.00p204,509
Feb 13, 20244720.00p4743.00p4548.00p4577.00p173,282
Feb 12, 20244746.00p4749.00p4699.00p4740.00p261,363
Feb 9, 20244661.00p4726.00p4643.00p4726.00p174,117
Feb 8, 20244749.00p4786.00p4670.00p4670.00p156,318
Feb 7, 20244786.00p4852.00p4758.00p4761.00p224,811
Feb 6, 20244736.00p4797.00p4715.00p4780.00p138,535
Feb 5, 20244749.00p4779.00p4688.00p4710.00p164,486
Feb 2, 20244841.00p4851.50p4766.00p4766.00p184,016
Feb 1, 20244772.00p4831.00p4759.00p4784.00p144,095
Jan 31, 20244830.00p4845.00p4794.00p4801.00p261,043
Jan 30, 20244862.00p4866.00p4767.00p4817.00p266,263
Jan 29, 20244858.00p4858.00p4786.00p4832.00p432,536
Jan 26, 20244810.00p4885.00p4777.00p4865.00p161,294
Jan 25, 20244762.00p4814.50p4748.50p4805.00p170,289
Jan 24, 20244780.00p4834.00p4745.00p4777.00p632,918
Jan 23, 20244896.00p4919.00p4785.00p4785.00p342,653
Jan 22, 20244816.00p4895.00p4796.00p4870.00p279,359
Jan 19, 20244742.00p4784.00p4739.00p4782.00p310,656
Jan 18, 20244678.00p4732.00p4664.00p4732.00p147,840
Showing 1 to 50 of 253