1. Share Prices

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

4,116.00p+39.00 (+0.96%)15 Aug 2022, 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

 
     
Download
DateOpenHighLowCloseVolume
Aug 15, 20224063.00p4126.00p4015.28p4116.00p690,014
Aug 12, 20224104.00p4118.00p4063.00p4077.00p252,468
Aug 11, 20224172.00p4192.00p4077.00p4094.00p137,870
Aug 10, 20223994.00p4154.00p3974.00p4150.00p442,869
Aug 9, 20224137.00p4137.00p3998.00p4007.00p249,717
Aug 8, 20224119.00p4159.00p4115.00p4129.00p170,825
Aug 5, 20224212.00p4216.00p4095.00p4105.00p212,591
Aug 4, 20224185.00p4205.00p4114.00p4205.00p247,801
Aug 3, 20224074.00p4179.00p4047.00p4179.00p347,792
Aug 2, 20224293.00p4293.00p4067.00p4085.00p376,918
Aug 1, 20224237.00p4325.00p4229.00p4298.00p274,653
Jul 29, 20224234.00p4276.00p4229.00p4238.00p246,460
Jul 28, 20224200.00p4245.00p4174.00p4227.00p230,949
Jul 27, 20224162.00p4181.00p4142.00p4153.00p1,218,587
Jul 26, 20224192.00p4199.01p4125.00p4141.00p174,820
Jul 25, 20224204.00p4221.00p4117.00p4200.00p203,985
Jul 22, 20224147.00p4185.00p4122.00p4173.00p313,560
Jul 21, 20224075.00p4162.00p4060.00p4141.00p228,936
Jul 20, 20224055.00p4087.00p4025.00p4063.00p640,711
Jul 19, 20223989.00p4100.00p3970.00p4055.00p252,896
Jul 18, 20223951.00p4048.00p3940.00p3999.00p472,936
Jul 15, 20223818.00p3949.00p3796.00p3949.00p516,381
Jul 14, 20223817.00p3826.51p3762.00p3798.00p452,609
Jul 13, 20223848.00p3897.00p3770.00p3825.00p710,623
Jul 12, 20223781.00p3857.00p3760.00p3854.00p333,215
Jul 11, 20223765.00p3828.00p3750.00p3813.00p271,333
Jul 8, 20223806.00p3836.00p3773.00p3825.00p274,021
Jul 7, 20223808.00p3828.00p3657.00p3799.00p472,886
Jul 6, 20223751.00p3807.00p3720.00p3778.00p585,374
Jul 5, 20223772.00p3789.00p3651.00p3711.00p346,723
Jul 4, 20223773.00p3801.00p3746.00p3754.00p157,541
Jul 1, 20223719.00p3776.00p3668.00p3743.00p362,103
Jun 30, 20223724.00p3729.00p3590.00p3724.00p485,028
Jun 29, 20223773.00p3815.00p3733.00p3775.00p292,865
Jun 28, 20223840.00p3864.54p3748.00p3813.00p581,882
Jun 27, 20223758.00p3852.00p3744.56p3812.00p544,686
Jun 24, 20223719.00p3770.00p3638.00p3736.00p534,702
Jun 23, 20223631.00p3791.00p3587.00p3695.00p531,343
Jun 22, 20223698.00p3791.00p3532.00p3676.00p729,947
Jun 21, 20223750.00p3811.00p3720.00p3792.00p281,685
Jun 20, 20223902.00p3921.00p3710.00p3730.00p295,159
Jun 17, 20223894.00p3971.00p3866.00p3891.00p723,519
Jun 16, 20224137.00p4137.00p3888.00p3888.00p875,585
Jun 15, 20224061.00p4157.00p4058.00p4140.00p1,165,276
Jun 14, 20224005.00p4048.00p3972.00p4025.00p464,832
Jun 13, 20224010.00p4036.00p3883.00p3970.00p272,368
Jun 10, 20224191.00p4192.00p4053.00p4053.00p288,542
Jun 9, 20224254.00p4271.00p4180.00p4206.00p296,929
Jun 8, 20224236.00p4294.00p4223.00p4276.00p357,243
Jun 7, 20224271.00p4311.00p4264.00p4272.00p220,455
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
888 Holdings PLC156.609.74
Wizz Air Holdings PLC2,532.007.47
Rs Group PLC1,143.005.06
Icg Enterprise Trust PLC1,126.003.87
Pets AT Home Group PLC365.803.68
Easyjet PLC422.603.68

Fallers

CompanyPrice% Chg
Auction Technology Group PLC897.00-4.68
Energean PLC1,238.00-3.81
Aston Martin Lagonda Global Holdings PLC524.40-3.64
Cmc Markets PLC253.00-3.44
Tullow Oil PLC50.35-3.17
Gsk PLC1,406.00-3.03