4,647.00p-36.00 (-0.77%)27 Feb 2024, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Berkeley Group Holdings (The) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 20244684.00p4696.00p4635.00p4673.00p239,773
Jan 16, 20244767.00p4791.00p4738.00p4762.00p407,727
Jan 15, 20244757.00p4785.00p4744.00p4785.00p225,738
Jan 12, 20244786.00p4840.00p4758.00p4768.00p198,712
Jan 11, 20244910.00p4917.46p4747.00p4761.00p478,879
Jan 10, 20244803.00p4902.00p4798.00p4898.00p189,817
Jan 9, 20244816.00p4843.00p4786.00p4786.00p265,163
Jan 8, 20244704.00p4845.00p4704.00p4845.00p323,909
Jan 5, 20244730.00p4799.00p4703.00p4799.00p255,906
Jan 4, 20244651.00p4775.00p4651.00p4775.00p270,721
Jan 3, 20244682.00p4717.00p4661.04p4688.00p225,782
Jan 2, 20244711.00p4743.00p4660.00p4708.00p243,824
Dec 29, 20234768.00p4768.00p4688.00p4688.00p162,753
Dec 28, 20234766.00p4782.00p4703.00p4737.00p123,268
Dec 27, 20234788.00p4824.00p4714.00p4757.00p152,250
Dec 22, 20234756.00p4781.00p4739.00p4774.00p51,531
Dec 21, 20234789.00p4804.00p4735.00p4769.00p180,370
Dec 20, 20234872.00p4911.00p4759.00p4807.00p319,525
Dec 19, 20234705.00p4777.00p4680.00p4777.00p230,951
Dec 18, 20234777.00p4816.00p4681.00p4705.00p215,808
Dec 15, 20234809.00p4892.00p4809.00p4869.00p477,082
Dec 14, 20234820.00p4878.00p4681.00p4810.00p710,026
Showing 1 to 50 of 251