• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    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
    2,614.00 Down 25.00(0.95%) 8:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Feb 18, 20152,568.002,584.002,542.002,557.00458,0002,557.00
    Feb 17, 20152,539.002,552.002,510.002,544.00470,7002,544.00
    Feb 16, 20152,519.002,540.002,503.002,540.00187,2002,540.00
    Feb 13, 20152,575.002,611.002,506.002,516.00485,4002,516.00
    Feb 12, 20152,509.002,556.002,497.002,552.00507,8002,552.00
    Feb 11, 20152,492.002,543.002,484.002,509.00423,9002,509.00
    Feb 10, 20152,481.002,492.762,461.002,486.00621,5002,486.00
    Feb 9, 20152,508.002,527.002,471.002,486.00526,6002,486.00
    Feb 6, 20152,502.002,535.002,475.002,531.00604,8002,531.00
    Feb 5, 20152,454.002,494.002,449.002,484.00468,8002,484.00
    Feb 4, 20152,441.002,478.002,408.002,478.00664,4002,478.00
    Feb 3, 20152,417.002,450.002,413.002,446.00332,2002,446.00
    Feb 2, 20152,421.002,453.002,401.002,417.00367,4002,417.00
    Jan 30, 20152,437.002,472.002,419.002,423.00482,7002,423.00
    Jan 29, 20152,395.002,434.002,391.452,434.00261,2002,434.00
    Jan 28, 20152,390.002,411.402,378.002,411.00377,7002,411.00
    Jan 27, 20152,403.002,413.002,356.002,376.00477,0002,376.00
    Jan 26, 20152,413.002,420.002,369.002,395.00450,4002,395.00
    Jan 23, 20152,387.002,387.002,322.002,356.00351,4002,356.00
    Jan 22, 20152,340.002,383.002,340.002,357.00499,0002,357.00
    Jan 21, 20152,287.002,334.002,264.002,333.00692,9002,333.00
    Jan 20, 20152,352.002,358.252,281.002,285.00557,0002,285.00
    Jan 19, 20152,306.002,356.002,296.002,344.00389,0002,344.00
    Jan 16, 20152,329.002,338.002,288.002,309.00380,3002,309.00
    Jan 15, 20152,351.002,354.002,285.002,337.00561,0002,337.00
    Jan 14, 20152,323.002,352.002,301.002,335.00687,7002,335.00
    Jan 13, 20152,306.002,367.002,302.922,356.00461,1002,356.00
    Jan 12, 20152,342.002,373.002,305.002,314.00746,5002,314.00
    Jan 9, 20152,428.002,429.002,315.022,345.00659,4002,345.00
    Jan 8, 20152,464.002,475.002,412.002,450.00364,3002,450.00
    Jan 7, 20152,464.002,494.002,435.002,446.00511,0002,446.00
    Jan 6, 20152,473.002,473.002,413.302,440.00546,0002,440.00
    Jan 5, 20152,463.002,519.002,448.002,465.00536,3002,465.00
    Jan 2, 20152,480.002,503.002,437.002,465.00398,9002,465.00
    Jan 1, 20152,480.002,480.002,480.002,480.0002,480.00
    Dec 31, 20142,529.002,529.002,457.802,480.00178,3002,480.00
    Dec 30, 20142,500.002,587.662,462.002,487.00337,8002,487.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.