Advertisement
Advertisement
U.S. markets open in 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,095.00-55.00 (-1.33%)
As of 01:56PM BST. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20224,172.004,192.004,079.004,095.004,095.0033,541
Aug 10, 20223,994.004,154.003,974.004,150.004,150.00442,869
Aug 09, 20224,137.004,137.003,998.004,007.004,007.00249,717
Aug 08, 20224,119.004,159.004,115.004,129.004,129.00170,825
Aug 05, 20224,212.004,216.004,095.004,105.004,105.00212,591
Aug 04, 20224,185.004,205.004,114.004,205.004,205.00247,801
Aug 03, 20224,074.004,179.004,047.004,179.004,179.00347,792
Aug 02, 20224,293.004,293.004,067.004,085.004,085.00376,918
Aug 01, 20224,237.004,325.004,229.004,298.004,298.00274,653
Jul 29, 20224,234.004,276.004,229.004,238.004,238.00246,460
Jul 28, 20224,200.004,245.004,174.004,227.004,227.00230,949
Jul 27, 20224,162.004,181.004,142.004,153.004,153.001,218,587
Jul 26, 20224,192.004,199.014,125.004,141.004,141.00174,820
Jul 25, 20224,204.004,221.004,117.004,200.004,200.00203,985
Jul 22, 20224,147.004,185.004,122.004,173.004,173.00313,560
Jul 21, 20224,075.004,162.004,060.004,141.004,141.00228,936
Jul 20, 20224,055.004,087.004,025.004,063.004,063.00640,711
Jul 19, 20223,989.004,100.003,970.004,055.004,055.00252,896
Jul 18, 20223,951.004,048.003,940.003,999.003,999.00472,936
Jul 15, 20223,818.003,949.003,796.003,949.003,949.00516,381
Jul 14, 20223,817.003,826.513,762.003,798.003,798.00452,609
Jul 13, 20223,848.003,897.003,770.003,825.003,825.00710,623
Jul 12, 20223,781.003,857.003,760.003,854.003,854.00333,215
Jul 11, 20223,765.003,828.003,750.003,813.003,813.00271,333
Jul 08, 20223,806.003,836.003,773.003,825.003,825.00274,021
Jul 07, 20223,808.003,828.003,657.003,799.003,799.00472,886
Jul 06, 20223,751.003,807.003,720.003,778.003,778.00585,374
Jul 05, 20223,772.003,789.003,651.003,711.003,711.00346,723
Jul 04, 20223,773.003,801.003,746.003,754.003,754.00157,541
Jul 01, 20223,719.003,776.003,668.003,743.003,743.00362,103
Jun 30, 20223,724.003,729.003,590.003,724.003,724.00485,028
Jun 29, 20223,773.003,815.003,733.003,775.003,775.00292,865
Jun 28, 20223,840.003,864.543,748.003,813.003,813.00581,882
Jun 27, 20223,758.003,852.003,744.563,812.003,812.00544,686
Jun 24, 20223,719.003,770.003,638.003,736.003,736.00534,702
Jun 23, 20223,631.003,791.003,587.003,695.003,695.00531,343
Jun 22, 20223,698.003,791.003,532.003,676.003,676.00729,947
Jun 21, 20223,750.003,811.003,720.003,792.003,792.00281,685
Jun 20, 20223,902.003,921.003,710.003,730.003,730.00295,159
Jun 17, 20223,894.003,971.003,866.003,891.003,891.00723,519
Jun 16, 20224,137.004,137.003,888.003,888.003,888.00875,585
Jun 15, 20224,061.004,157.004,058.004,140.004,140.001,165,276
Jun 14, 20224,005.004,048.003,972.004,025.004,025.00464,832
Jun 13, 20224,010.004,036.003,883.003,970.003,970.00272,368
Jun 10, 20224,191.004,192.004,053.004,053.004,053.00288,542
Jun 09, 20224,254.004,271.004,180.004,206.004,206.00296,929
Jun 08, 20224,236.004,294.004,223.004,276.004,276.00357,243
Jun 07, 20224,271.004,311.004,264.004,272.004,272.00220,455
Jun 06, 20224,316.004,354.004,288.054,302.004,302.00169,546
Jun 01, 20224,240.004,273.004,202.004,238.004,238.00295,086
May 31, 20224,272.004,287.004,198.004,200.004,200.00548,715
May 30, 20224,265.004,316.004,265.004,289.004,289.00137,002
May 27, 20224,274.004,282.004,225.004,235.004,235.00262,919
May 26, 20224,179.004,256.004,167.004,254.004,254.00152,675
May 25, 20224,197.004,198.004,101.004,179.004,179.00154,609
May 24, 20224,155.004,180.004,115.004,159.004,159.00159,005
May 23, 20224,158.004,197.004,125.004,162.004,162.00130,709
May 20, 20224,071.004,186.004,052.004,122.004,122.00558,320
May 19, 20224,014.004,038.003,907.004,038.004,038.00514,404
May 18, 20224,030.004,081.004,020.004,048.004,048.00248,649
May 17, 20224,030.004,066.003,993.004,025.004,025.00136,123
May 16, 20224,001.004,023.003,963.004,007.004,007.00349,105
May 13, 20223,952.003,987.003,924.003,987.003,987.00232,742
May 12, 20223,855.003,963.003,839.003,918.003,918.00245,259
May 11, 20223,906.003,940.003,870.003,926.003,926.00992,179
May 10, 20223,903.003,987.003,900.003,926.003,926.00306,555
May 09, 20223,996.004,021.003,824.003,857.003,857.00429,377
May 06, 20224,080.004,106.003,988.004,007.004,007.00361,520
May 05, 20224,138.004,204.004,098.004,118.004,118.00269,761
May 04, 20224,163.004,183.004,047.004,070.004,070.00355,640
May 03, 20224,060.004,174.004,060.004,159.004,159.00944,044
Apr 29, 20224,029.004,102.004,029.004,080.004,080.00965,362
Apr 28, 20224,027.004,092.004,008.004,048.004,048.001,481,858
Apr 27, 20224,135.004,135.003,989.003,989.003,989.00352,694
Apr 26, 20224,158.004,158.004,092.004,124.004,124.00296,219
Apr 25, 20224,028.004,106.004,006.004,081.004,081.00224,553
Apr 22, 20224,116.004,218.004,083.004,090.004,090.00362,248
Apr 21, 20224,042.004,110.004,039.004,074.004,074.00217,311
Apr 20, 20223,995.004,049.003,963.004,022.004,022.00238,021
Apr 19, 20223,965.004,025.003,939.883,987.003,987.00331,680
Apr 14, 20223,959.003,982.003,867.003,968.003,968.001,427,631
Apr 13, 20224,002.004,008.003,905.003,943.003,943.00311,504
Apr 12, 20223,926.004,031.003,907.004,001.004,001.00295,714
Apr 11, 20223,951.004,008.003,923.003,974.003,974.00418,961
Apr 08, 20223,914.003,980.003,891.003,973.003,973.00208,301
Apr 07, 20223,973.003,973.003,877.003,881.003,881.00281,071
Apr 06, 20223,865.003,957.323,839.003,947.003,947.00427,281
Apr 05, 20223,827.003,870.003,765.003,865.003,865.00654,664
Apr 04, 20223,734.003,921.003,719.003,848.003,848.00277,060
Apr 01, 20223,755.003,808.003,711.003,728.003,728.00374,278
Mar 31, 20223,855.003,872.003,728.003,740.003,740.00464,774
Mar 30, 20223,898.003,900.963,776.003,848.003,848.00293,553
Mar 29, 20223,869.003,899.003,800.003,899.003,899.00610,499
Mar 28, 20223,864.003,884.003,805.003,814.003,814.00153,828
Mar 25, 20223,949.003,949.003,813.003,839.003,839.00221,180
Mar 24, 20223,983.003,994.003,902.003,936.003,936.00258,290
Mar 23, 20224,112.004,133.003,983.003,983.003,983.00214,277
Mar 22, 20224,036.004,112.004,036.004,102.004,102.00224,145
Mar 21, 20224,130.004,154.104,046.004,046.004,046.00219,299
Mar 18, 20224,018.004,141.003,997.004,131.004,131.001,140,306
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement