1. Share Prices

  2. Berkeley Group Holdings (The) PLC (BKG)

4,924.00p+0.00 (+0.00%)22 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Berkeley Group Holdings (The) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 20244886.00p4954.00p4872.00p4924.00p226,806
Jul 18, 20244886.00p4974.00p4878.00p4910.00p188,531
Jul 17, 20244894.00p4910.00p4844.00p4858.00p149,366
Jul 16, 20244808.00p4912.00p4772.00p4912.00p155,673
Jul 15, 20244822.00p4880.00p4794.00p4834.00p172,004
Jul 12, 20244850.00p4876.00p4808.00p4850.00p221,041
Jul 11, 20244796.00p4824.00p4732.00p4824.00p306,799
Jul 10, 20244776.00p4790.00p4698.00p4774.00p223,321
Jul 9, 20244830.00p4836.00p4718.00p4728.00p216,598
Jul 8, 20244796.00p4840.00p4694.00p4800.00p147,207
Jul 5, 20244742.00p4868.00p4742.00p4826.00p344,145
Jul 4, 20244712.00p4748.00p4706.00p4724.00p128,095
Jul 3, 20244668.00p4718.00p4660.00p4708.00p422,380
Jul 2, 20244594.00p4658.00p4573.99p4642.00p258,917
Jul 1, 20244614.00p4668.00p4590.00p4620.00p518,272
Jun 28, 20244626.00p4642.00p4586.00p4588.00p217,914
Jun 27, 20244604.00p4650.00p4576.00p4614.00p288,141
Jun 26, 20244692.00p4692.00p4618.00p4622.00p376,913
Jun 25, 20244640.00p4660.00p4604.00p4654.00p808,059
Jun 24, 20244720.00p4786.00p4632.00p4632.00p274,421
Jun 21, 20244748.00p4766.00p4694.00p4730.00p590,322
Jun 20, 20244680.00p4756.00p4628.00p4756.00p408,905
Jun 19, 20245050.00p5050.00p4694.00p4694.00p619,361
Jun 18, 20245055.00p5070.00p5000.00p5010.00p395,556
Jun 17, 20245070.00p5075.00p5015.00p5030.00p354,265
Jun 14, 20245085.00p5085.00p4982.00p5030.00p302,916
Jun 13, 20245185.00p5195.00p5035.00p5070.00p381,321
Jun 12, 20245140.00p5230.00p5075.00p5210.00p432,201
Jun 11, 20245230.00p5265.00p5110.00p5110.00p240,728
Jun 10, 20245155.00p5190.00p5120.00p5185.00p122,846
Jun 7, 20245255.00p5270.00p5195.00p5195.00p381,905
Jun 6, 20245290.00p5320.00p5240.00p5260.00p168,136
Jun 5, 20245290.00p5325.00p5260.00p5280.00p268,674
Jun 4, 20245225.00p5265.00p5190.00p5255.00p399,996
Jun 3, 20245300.00p5335.00p5205.00p5240.00p231,091
May 31, 20245195.00p5240.00p5150.00p5240.00p1,618,474
May 30, 20245115.00p5210.00p5110.00p5190.00p225,048
May 29, 20245205.00p5240.00p5155.00p5155.00p297,668
May 28, 20245300.00p5300.00p5205.00p5215.00p164,275
May 24, 20245140.00p5295.00p5140.00p5260.00p194,384
May 23, 20245245.00p5260.00p5150.00p5235.00p290,507
May 22, 20245265.00p5292.50p5200.00p5235.00p604,401
May 21, 20245280.00p5305.00p5250.00p5305.00p146,311
May 20, 20245315.00p5360.00p5275.00p5300.00p144,328
May 17, 20245295.00p5345.00p5295.00p5310.00p131,014
May 16, 20245300.00p5330.00p5255.00p5320.00p133,433
May 15, 20245220.00p5320.00p5210.75p5290.00p153,174
May 14, 20245205.00p5225.00p5145.00p5210.00p207,989
May 13, 20245235.00p5241.50p5191.00p5210.00p146,123
May 10, 20245205.00p5290.50p5200.00p5245.00p196,660
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11