1. Share Prices

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

3,714.00p-38.00 (-1.01%)22 Jan 2025, 16:51
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
Jan 22, 20253756.00p3774.00p3690.00p3714.00p375,719
Jan 21, 20253740.00p3752.00p3696.00p3752.00p335,850
Jan 20, 20253714.00p3742.00p3680.00p3730.00p257,403
Jan 17, 20253656.00p3712.00p3646.00p3712.00p478,695
Jan 16, 20253612.00p3630.00p3538.00p3630.00p390,527
Jan 15, 20253500.00p3612.00p3500.00p3594.00p480,484
Jan 14, 20253592.00p3634.00p3462.00p3462.00p641,217
Jan 13, 20253554.00p3592.00p3530.00p3540.00p606,197
Jan 10, 20253666.00p3688.00p3572.00p3574.00p456,351
Jan 9, 20253638.00p3720.00p3568.00p3678.00p455,153
Jan 8, 20253782.00p3804.00p3700.00p3736.00p449,780
Jan 7, 20253834.00p3872.00p3786.00p3786.00p388,661
Jan 6, 20253828.00p3878.00p3808.00p3838.00p476,461
Jan 3, 20253900.00p3902.00p3838.00p3852.00p325,050
Jan 2, 20253924.00p3958.00p3879.24p3900.00p215,115
Dec 31, 20243860.00p3926.00p3846.00p3900.00p118,658
Dec 30, 20243866.00p3888.00p3855.80p3864.00p230,136
Dec 27, 20243882.00p3894.00p3866.00p3880.00p176,965
Dec 24, 20243898.00p3912.00p3856.00p3896.00p89,434
Dec 23, 20243880.00p3904.00p3858.00p3886.00p196,214
Dec 20, 20243904.00p3916.00p3880.00p3898.00p965,781
Dec 19, 20243940.00p3946.00p3894.20p3918.00p329,608
Dec 18, 20243952.00p3976.00p3918.00p3974.00p306,114
Dec 17, 20243954.00p3976.00p3886.00p3932.00p532,736
Dec 16, 20243942.00p3982.00p3922.00p3976.00p267,545
Dec 13, 20244068.00p4074.00p3990.00p3990.00p308,741
Dec 12, 20244144.00p4164.00p4064.00p4068.00p411,516
Dec 11, 20244154.00p4210.00p4134.00p4162.00p305,325
Dec 10, 20244192.00p4212.90p4140.00p4160.00p425,482
Dec 9, 20244136.00p4208.00p4062.00p4208.00p358,829
Dec 6, 20244230.00p4230.00p4050.00p4118.00p569,331
Dec 5, 20244048.00p4166.00p4048.00p4166.00p238,456
Dec 4, 20244104.00p4156.00p4088.00p4136.00p437,494
Dec 3, 20244160.00p4180.00p4106.00p4112.00p264,681
Dec 2, 20244150.00p4184.00p4110.00p4160.00p577,881
Nov 29, 20244104.00p4204.00p4104.00p4148.00p407,735
Nov 28, 20244298.00p4310.00p4170.00p4210.00p480,741
Nov 27, 20244242.00p4300.00p4232.00p4282.00p254,444
Nov 26, 20244304.00p4316.00p4248.00p4248.00p214,715
Nov 25, 20244346.00p4380.00p4300.00p4320.00p1,279,526
Nov 22, 20244274.00p4363.00p4258.00p4322.00p294,162
Nov 21, 20244250.00p4280.00p4236.00p4254.00p248,305
Nov 20, 20244376.00p4376.00p4228.00p4228.00p235,950
Nov 19, 20244350.00p4378.00p4322.00p4370.00p187,585
Nov 18, 20244330.00p4330.00p4284.00p4326.00p266,372
Nov 15, 20244296.00p4348.00p4274.00p4314.00p247,361
Nov 14, 20244216.00p4312.00p4204.00p4312.00p319,924
Nov 13, 20244208.00p4268.00p4192.00p4218.00p946,255
Nov 12, 20244260.00p4282.00p4208.00p4218.00p210,353
Nov 11, 20244286.00p4330.10p4272.00p4282.00p125,296
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.