4,881.00p-54.00 (-1.09%)26 Jul 2021, 14:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Berkeley Group Holdings (The) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 23, 20214950.00p4972.00p4900.00p4935.00p198,690
Jul 22, 20214867.00p4944.00p4867.00p4925.00p332,629
Jul 21, 20214798.00p4879.00p4769.00p4856.00p809,729
Jul 20, 20214627.00p4779.00p4627.00p4744.00p474,458
Jul 19, 20214600.00p4622.00p4559.00p4599.00p372,996
Jul 16, 20214659.00p4686.67p4595.00p4648.00p300,974
Jul 15, 20214723.00p4735.00p4629.00p4633.00p193,307
Jul 14, 20214706.00p4749.00p4690.00p4740.00p166,709
Jul 13, 20214725.00p4771.00p4702.00p4725.00p150,875
Jul 12, 20214752.00p4772.00p4710.00p4733.00p227,610
Jul 9, 20214700.00p4760.00p4697.00p4758.00p258,526
Jul 8, 20214807.00p4811.00p4666.00p4674.00p353,440
Jul 7, 20214761.00p4853.00p4748.87p4848.00p331,034
Jul 6, 20214727.00p4779.00p4721.00p4750.00p351,265
Jul 5, 20214688.00p4733.00p4678.52p4733.00p113,188
Jul 2, 20214708.00p4745.00p4685.00p4696.00p207,673
Jul 1, 20214639.00p4721.00p4624.00p4688.00p335,587
Jun 30, 20214668.00p4688.90p4570.00p4595.00p284,299
Jun 29, 20214666.00p4735.00p4658.00p4683.00p401,166
Jun 28, 20214626.00p4673.00p4599.00p4660.00p371,858
Jun 25, 20214666.00p4671.00p4586.00p4634.00p494,544
Jun 24, 20214678.00p4779.00p4666.00p4669.00p312,841
Jun 23, 20214620.00p4640.00p4508.31p4619.00p292,931
Jun 22, 20214604.00p4653.00p4583.00p4640.00p322,928
Jun 21, 20214523.00p4621.00p4473.00p4602.00p214,344
Jun 18, 20214626.00p4669.00p4520.00p4535.00p684,684
Jun 17, 20214615.00p4650.00p4564.00p4612.00p215,458
Jun 16, 20214601.00p4670.00p4597.00p4651.00p290,799
Jun 15, 20214607.00p4607.00p4564.00p4576.00p141,736
Jun 14, 20214614.00p4614.00p4565.00p4571.00p185,463
Jun 11, 20214550.00p4613.00p4550.00p4585.00p199,591
Jun 10, 20214575.00p4614.00p4551.00p4564.00p202,265
Jun 9, 20214667.00p4690.00p4587.00p4603.00p203,877
Jun 8, 20214720.00p4737.64p4696.00p4701.00p150,275
Jun 7, 20214687.00p4778.00p4657.00p4715.00p232,229
Jun 4, 20214665.00p4691.00p4627.00p4678.00p200,332
Jun 3, 20214720.00p4744.00p4649.00p4676.00p185,558
Jun 2, 20214697.00p4739.00p4676.84p4719.00p280,240
Jun 1, 20214605.00p4732.00p4605.00p4699.00p247,509
May 28, 20214594.00p4711.00p4594.00p4679.00p227,652
May 27, 20214695.00p4719.00p4590.00p4592.00p862,731
May 26, 20214597.00p4701.00p4597.00p4692.00p260,412
May 25, 20214640.00p4643.00p4601.00p4608.00p744,889
May 24, 20214641.00p4655.00p4593.00p4632.00p109,146
May 21, 20214650.00p4660.00p4603.33p4630.00p225,413
May 20, 20214642.00p4659.00p4570.00p4655.00p244,852
May 19, 20214640.00p4654.00p4549.00p4608.00p258,399
May 18, 20214718.00p4734.00p4630.00p4670.00p261,599
May 17, 20214722.00p4765.00p4659.00p4669.00p330,820
May 14, 20214700.00p4746.00p4645.00p4721.00p242,386
Showing 1 to 50 of 252