U.S. Markets close in 1 hr 50 mins

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,569.00-34.00 (-0.74%)
At close: 5:02PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20214,614.004,614.004,552.004,569.004,569.00717,944
Apr 19, 2021------
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 2021------
Apr 09, 20214,607.004,641.004,585.004,634.004,634.00207,357
Apr 08, 20214,599.004,624.004,519.004,573.004,573.00566,709
Apr 07, 20214,569.004,597.004,534.004,582.004,582.00200,490
Apr 06, 20214,583.004,615.004,520.004,529.004,529.00279,966
Apr 01, 20214,469.004,534.004,449.004,527.004,527.00267,888
Mar 31, 20214,443.004,488.004,404.004,439.004,439.00736,129
Mar 30, 20214,443.004,473.004,435.004,472.004,472.00204,242
Mar 29, 20214,445.004,499.004,412.004,431.004,431.00458,263
Mar 26, 20214,475.004,500.004,451.004,491.004,491.00301,230
Mar 25, 20214,395.004,486.004,354.004,480.004,480.00372,650
Mar 24, 20214,411.004,420.004,353.004,399.004,399.00289,125
Mar 23, 20214,319.004,428.004,317.244,428.004,428.00305,385
Mar 22, 20214,400.004,416.004,336.004,374.004,374.00349,713
Mar 19, 20214,288.004,414.004,286.324,399.004,399.001,039,354
Mar 18, 20214,359.004,403.004,298.044,390.004,390.00586,038
Mar 17, 20214,444.004,458.004,353.004,355.004,355.00486,636
Mar 16, 20214,375.004,469.004,335.004,456.004,456.00637,988
Mar 15, 20214,312.004,348.004,280.004,347.004,347.00362,179
Mar 12, 20214,417.004,452.004,221.004,306.004,306.00772,846
Mar 11, 20214,606.004,629.004,517.004,572.004,572.00263,221
Mar 10, 20214,493.004,597.004,451.004,585.004,585.00295,197
Mar 09, 20214,455.004,574.004,444.004,511.004,511.00585,428
Mar 08, 20214,321.004,464.004,305.004,455.004,455.00419,720
Mar 05, 20214,255.004,363.004,205.004,305.004,305.00433,875
Mar 04, 20214,360.004,373.754,287.004,316.004,316.00332,162
Mar 04, 20219.13 Dividend
Mar 03, 20214,270.004,423.004,237.004,408.004,398.87541,864
Mar 02, 20214,283.004,302.004,203.004,248.004,239.20449,290
Mar 01, 20214,140.004,279.004,110.004,265.004,256.17413,298
Feb 26, 20214,105.004,202.004,053.004,053.004,044.61798,568
Feb 25, 20214,311.004,315.004,167.004,172.004,163.36635,735
Feb 24, 20214,251.004,351.004,230.004,317.004,308.06380,687
Feb 23, 20214,277.004,293.004,205.004,269.004,260.16378,970
Feb 22, 20214,284.004,314.004,218.004,270.004,261.16397,121
Feb 19, 20214,335.004,351.004,267.004,340.004,331.01315,921
Feb 18, 20214,329.004,372.504,304.004,343.004,334.00342,105
Feb 17, 20214,374.004,374.004,307.004,336.004,327.02389,222
Feb 16, 20214,364.004,426.004,338.004,374.004,364.94241,070
Feb 15, 20214,337.004,424.004,322.614,395.004,385.90249,473
Feb 12, 20214,210.004,309.004,197.004,303.004,294.09231,487
Feb 11, 20214,189.004,246.004,134.004,236.004,227.23676,296
Feb 10, 20214,416.004,423.004,167.004,193.004,184.32592,412
Feb 09, 20214,337.004,407.004,307.004,392.004,382.90276,970
Feb 08, 20214,383.004,419.004,269.004,306.004,297.08475,522
Feb 05, 20214,377.004,411.004,313.004,353.004,343.98591,993
Feb 04, 20214,376.004,420.004,340.004,365.004,355.96404,820
Feb 03, 20214,393.004,449.004,352.004,352.004,342.99233,798
Feb 02, 20214,382.004,407.004,341.004,383.004,373.92251,730
Feb 01, 20214,189.004,398.004,189.004,349.004,339.99312,433
Jan 29, 20214,226.004,261.004,157.004,189.004,180.32410,143
Jan 28, 20214,262.004,374.004,237.004,299.004,290.10375,760
Jan 27, 20214,410.004,425.004,277.004,300.004,291.09558,439
Jan 26, 20214,423.004,460.004,366.004,435.004,425.81267,744
Jan 25, 20214,459.004,510.004,373.004,423.004,413.841,551,734
Jan 22, 20214,451.004,480.004,402.494,452.004,442.78285,776
Jan 21, 20214,495.004,537.004,444.004,446.004,436.79360,143
Jan 20, 20214,472.004,532.004,446.004,466.004,456.75331,184
Jan 19, 20214,489.004,560.004,456.004,456.004,446.77289,438
Jan 18, 20214,476.004,542.004,457.004,467.004,457.75219,097
Jan 15, 20214,452.004,482.004,426.004,467.004,457.75274,858
Jan 14, 20214,496.004,528.004,402.004,478.004,468.73305,280
Jan 13, 20214,543.004,561.004,436.004,467.004,457.75217,413
Jan 12, 20214,666.004,678.004,516.004,531.004,521.62368,809
Jan 11, 20214,707.004,734.004,637.004,637.004,627.40358,309
Jan 08, 20214,791.004,848.004,711.004,737.004,727.19381,035
Jan 07, 20214,800.004,821.004,706.004,730.004,720.20485,985
Jan 06, 20214,752.004,803.004,671.004,774.004,764.11361,549
Jan 05, 20214,652.004,753.004,631.004,718.004,708.23373,337
Jan 04, 20214,841.004,848.004,695.004,695.004,685.28653,320
Dec 31, 20204,815.004,846.004,741.004,742.004,732.18164,673
Dec 30, 20204,854.004,870.004,798.004,842.004,831.97275,218
Dec 29, 20204,810.004,886.504,729.004,839.004,828.98572,921
Dec 24, 20204,700.004,845.004,699.004,716.004,706.23222,432
Dec 23, 20204,429.004,658.004,405.004,638.004,628.39562,273
Dec 22, 20204,358.004,436.004,331.004,431.004,421.82220,116
Dec 21, 20204,268.004,463.764,192.004,335.004,326.02330,935
Dec 18, 20204,441.004,463.764,359.004,376.004,366.94546,228
Dec 17, 20204,499.004,572.004,447.004,451.004,441.78271,936
Dec 16, 20204,418.004,525.004,399.004,450.004,440.78834,733
Dec 15, 20204,252.004,405.004,252.004,405.004,395.88552,884
Dec 14, 20204,320.004,416.004,269.004,325.004,316.041,088,591
Dec 11, 20204,245.004,340.004,127.004,201.004,192.30620,817
Dec 10, 20204,344.004,394.004,231.004,231.004,222.24621,144
Dec 09, 20204,348.004,446.004,336.304,351.004,341.99386,088
Dec 08, 20204,428.004,512.004,274.004,305.004,296.08598,841
Dec 07, 20204,806.004,818.004,382.004,421.004,411.84848,993
Dec 04, 20204,700.004,854.004,595.004,764.004,754.13948,368
Dec 03, 20204,765.004,895.004,739.004,853.004,842.95457,566
Dec 02, 20204,844.004,866.004,692.004,751.004,741.16601,719
Dec 01, 20204,658.004,889.004,622.424,889.004,878.87511,916
Nov 30, 20204,639.004,713.004,616.004,624.004,614.42962,562
Nov 27, 20204,681.004,694.004,570.004,685.004,675.30734,476
Nov 26, 20204,783.004,783.004,675.004,683.004,673.30234,569
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...