• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.00% Nasdaq Up0.38%

    More On BKG.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    The Berkeley Group Holdings plc (BKG.L)

    -LSE
    3,041.00 Up 56.00(1.88%) 9:08AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 21, 20152,980.003,004.002,967.002,985.00307,0002,985.00
    May 20, 20152,980.003,000.002,951.002,996.00447,1002,996.00
    May 19, 20152,918.002,982.002,918.002,971.00584,9002,971.00
    May 18, 20152,886.002,933.002,883.002,922.00320,2002,922.00
    May 15, 20152,890.002,915.002,874.002,892.00488,2002,892.00
    May 14, 20152,817.002,898.002,795.002,886.00832,6002,886.00
    May 13, 20152,742.002,814.002,736.942,813.00565,2002,813.00
    May 12, 20152,725.002,748.002,718.002,733.00769,8002,733.00
    May 11, 20152,714.002,752.002,708.002,750.00894,6002,750.00
    May 8, 20152,800.002,850.002,688.002,737.002,648,7002,737.00
    May 7, 20152,472.002,496.002,431.002,491.00480,1002,491.00
    May 6, 20152,497.002,509.002,465.002,481.00510,0002,481.00
    May 5, 20152,590.002,590.002,489.002,490.00609,9002,490.00
    May 4, 20152,532.002,532.002,532.002,532.0002,532.00
    May 1, 20152,527.002,545.002,482.002,532.00313,7002,532.00
    Apr 30, 20152,493.002,588.512,467.222,519.001,131,3002,519.00
    Apr 29, 20152,517.002,549.002,481.002,485.00671,1002,485.00
    Apr 28, 20152,626.002,641.002,496.052,512.001,096,1002,512.00
    Apr 27, 20152,656.002,672.002,601.002,625.00376,9002,625.00
    Apr 24, 20152,626.002,649.002,622.002,639.00350,3002,639.00
    Apr 23, 20152,641.002,662.002,597.542,619.00564,6002,619.00
    Apr 22, 20152,693.002,703.002,629.002,646.00423,2002,646.00
    Apr 21, 20152,679.002,705.002,667.742,689.00359,6002,689.00
    Apr 20, 20152,676.002,692.002,656.002,665.00292,6002,665.00
    Apr 17, 20152,676.002,697.002,638.002,661.00400,6002,661.00
    Apr 16, 20152,707.002,715.002,661.002,673.00455,0002,673.00
    Apr 15, 20152,719.002,719.002,673.002,702.00870,8002,702.00
    Apr 14, 20152,728.002,739.242,699.002,711.00437,6002,711.00
    Apr 13, 20152,735.002,739.002,702.002,735.00611,3002,735.00
    Apr 10, 20152,720.002,759.372,710.482,746.00551,6002,746.00
    Apr 9, 20152,680.002,718.002,664.002,710.00439,1002,710.00
    Apr 8, 20152,664.002,676.752,607.002,663.00674,0002,663.00
    Apr 7, 20152,660.002,679.002,644.132,676.00347,4002,676.00
    Apr 6, 20152,644.002,644.002,644.002,644.0002,644.00
    Apr 3, 20152,644.002,644.002,644.002,644.0002,644.00
    Apr 2, 20152,637.002,653.462,624.282,644.00223,2002,644.00
    Apr 1, 20152,629.002,648.002,596.252,626.00560,4002,626.00
    Mar 31, 20152,650.002,680.002,619.002,639.00480,9002,639.00
    Mar 30, 20152,672.002,701.002,617.002,649.00498,4002,649.00
    Mar 27, 20152,682.002,714.002,669.002,673.00362,4002,673.00
    Mar 26, 20152,688.002,697.752,651.002,680.00305,5002,680.00
    Mar 25, 20152,719.002,755.002,698.002,714.00482,3002,714.00
    Mar 24, 20152,665.002,721.202,658.002,713.00572,7002,713.00
    Mar 23, 20152,667.002,668.002,629.002,668.00295,1002,668.00
    Mar 20, 20152,625.002,693.002,625.002,660.00714,3002,660.00
    Mar 19, 20152,596.002,627.602,596.002,622.00452,2002,622.00
    Mar 18, 20152,594.002,614.042,573.002,593.00430,5002,593.00
    Mar 17, 20152,590.002,607.002,574.002,594.00395,6002,594.00
    Mar 16, 20152,649.002,649.002,589.002,592.00403,1002,592.00
    Mar 13, 20152,629.002,643.002,612.002,634.00340,0002,634.00
    Mar 12, 20152,587.002,633.002,578.202,615.00333,1002,615.00
    Mar 11, 20152,568.002,595.002,545.002,585.00359,3002,585.00
    Mar 10, 20152,622.002,652.002,572.002,573.00376,3002,573.00
    Mar 9, 20152,642.002,658.002,612.402,633.00320,2002,633.00
    Mar 6, 20152,699.002,705.002,642.002,648.00648,5002,648.00
    Mar 5, 20152,653.002,706.002,640.002,692.00504,2002,692.00
    Mar 4, 20152,650.002,668.502,614.002,639.00351,2002,639.00
    Mar 3, 20152,717.002,720.002,650.002,654.00428,2002,654.00
    Mar 2, 20152,607.002,657.002,607.002,655.00398,2002,655.00
    Feb 27, 20152,613.002,627.082,597.002,617.00275,6002,617.00
    Feb 26, 20152,570.002,626.002,567.002,626.00351,7002,626.00
    Feb 25, 20152,570.002,590.002,567.002,585.00227,5002,585.00
    Feb 24, 20152,616.002,625.002,563.002,582.00355,8002,582.00
    Feb 23, 20152,597.002,621.002,577.122,619.00405,7002,619.00
    Feb 20, 20152,566.002,587.002,545.002,568.00330,1002,568.00
    Feb 19, 20152,558.002,587.002,551.002,571.00293,1002,571.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.