Shares Magazine
4,258.00p+60.00 (+1.43%)02 May 2025, 16:35
Berkeley Group Holdings (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4204.00p | 4274.00p | 4198.00p | 4258.00p | 281,194 |
| May 1, 2025 | 4170.00p | 4234.00p | 4160.00p | 4198.00p | 131,705 |
| Apr 30, 2025 | 4078.00p | 4170.00p | 4056.00p | 4170.00p | 416,856 |
| Apr 29, 2025 | 4086.00p | 4106.00p | 4060.00p | 4078.00p | 396,211 |
| Apr 28, 2025 | 4086.00p | 4102.00p | 4050.00p | 4050.00p | 340,284 |
| Apr 25, 2025 | 4010.00p | 4038.00p | 3998.00p | 4010.00p | 233,360 |
| Apr 24, 2025 | 3978.00p | 4022.00p | 3970.00p | 4000.00p | 301,634 |
| Apr 23, 2025 | 4002.00p | 4018.00p | 3966.00p | 3984.00p | 339,239 |
| Apr 22, 2025 | 3954.00p | 3978.00p | 3936.00p | 3958.00p | 1,243,012 |
| Apr 17, 2025 | 3878.00p | 3942.00p | 3862.00p | 3938.00p | 301,402 |
| Apr 16, 2025 | 3864.00p | 3902.00p | 3852.00p | 3898.00p | 277,498 |
| Apr 15, 2025 | 3794.00p | 3872.00p | 3788.00p | 3864.00p | 779,453 |
| Apr 14, 2025 | 3760.00p | 3800.70p | 3748.00p | 3792.00p | 379,668 |
| Apr 11, 2025 | 3776.00p | 3792.00p | 3686.00p | 3722.00p | 804,934 |
| Apr 10, 2025 | 3676.00p | 3786.00p | 3654.00p | 3762.00p | 492,295 |
| Apr 9, 2025 | 3608.00p | 3648.00p | 3580.00p | 3604.00p | 532,890 |
| Apr 8, 2025 | 3576.00p | 3710.00p | 3530.00p | 3658.00p | 727,703 |
| Apr 7, 2025 | 3534.00p | 3750.00p | 3484.00p | 3566.00p | 488,648 |
| Apr 4, 2025 | 3674.00p | 3728.00p | 3582.00p | 3620.00p | 706,608 |
| Apr 3, 2025 | 3528.00p | 3666.00p | 3514.00p | 3666.00p | 344,966 |
| Apr 2, 2025 | 3590.00p | 3620.00p | 3524.00p | 3554.00p | 363,538 |
| Apr 1, 2025 | 3594.00p | 3658.00p | 3572.00p | 3624.00p | 266,562 |
| Mar 31, 2025 | 3592.00p | 3596.00p | 3556.00p | 3584.00p | 1,230,308 |
| Mar 28, 2025 | 3584.00p | 3632.00p | 3576.00p | 3620.00p | 224,412 |
| Mar 27, 2025 | 3580.00p | 3604.19p | 3546.00p | 3590.00p | 286,105 |
| Mar 26, 2025 | 3608.00p | 3624.00p | 3558.00p | 3590.00p | 439,555 |
| Mar 25, 2025 | 3644.00p | 3670.00p | 3606.00p | 3606.00p | 678,457 |
| Mar 24, 2025 | 3634.00p | 3636.00p | 3572.00p | 3628.00p | 351,017 |
| Mar 21, 2025 | 3636.00p | 3654.00p | 3606.00p | 3610.00p | 1,068,317 |
| Mar 20, 2025 | 3680.00p | 3736.00p | 3654.00p | 3672.00p | 371,301 |
| Mar 19, 2025 | 3682.00p | 3694.00p | 3652.00p | 3674.00p | 208,905 |
| Mar 18, 2025 | 3638.00p | 3722.00p | 3624.00p | 3676.00p | 1,160,879 |
| Mar 17, 2025 | 3618.00p | 3672.00p | 3617.90p | 3640.00p | 181,407 |
| Mar 14, 2025 | 3544.00p | 3644.56p | 3544.00p | 3608.00p | 455,848 |
| Mar 13, 2025 | 3610.00p | 3622.00p | 3544.00p | 3560.00p | 331,138 |
| Mar 12, 2025 | 3664.00p | 3670.00p | 3598.00p | 3624.00p | 353,736 |
| Mar 11, 2025 | 3666.00p | 3746.00p | 3648.00p | 3672.00p | 1,243,022 |
| Mar 10, 2025 | 3650.00p | 3680.00p | 3628.00p | 3628.00p | 679,298 |
| Mar 7, 2025 | 3590.00p | 3642.00p | 3566.00p | 3628.00p | 501,436 |
| Mar 6, 2025 | 3572.00p | 3606.00p | 3508.00p | 3596.00p | 574,722 |
| Mar 5, 2025 | 3586.00p | 3644.00p | 3562.00p | 3596.00p | 1,034,263 |
| Mar 4, 2025 | 3580.00p | 3624.00p | 3552.00p | 3624.00p | 443,419 |
| Mar 3, 2025 | 3602.00p | 3664.00p | 3602.00p | 3620.00p | 559,645 |
| Feb 28, 2025 | 3534.00p | 3706.00p | 3524.00p | 3600.00p | 11,909,582 |
| Feb 27, 2025 | 3670.00p | 3680.38p | 3580.00p | 3588.00p | 665,222 |
| Feb 26, 2025 | 3730.00p | 3772.00p | 3686.00p | 3702.00p | 622,934 |
| Feb 25, 2025 | 3716.00p | 3774.00p | 3704.00p | 3730.00p | 472,259 |
| Feb 24, 2025 | 3738.00p | 3782.00p | 3712.00p | 3754.00p | 408,404 |
| Feb 21, 2025 | 3740.00p | 3788.00p | 3734.00p | 3734.00p | 311,558 |
| Feb 20, 2025 | 3744.00p | 3782.00p | 3728.00p | 3752.00p | 236,334 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.