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

 
     
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
Showing 1 to 50 of 252