4,837.00p-46.00 (-0.94%)18 Oct 2024, 16:35
Berkeley Group Holdings (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 4952.00p | 4953.70p | 4882.00p | 4933.00p | 658,716 |
Sep 18, 2024 | 4903.00p | 4923.00p | 4877.00p | 4904.00p | 247,153 |
Sep 17, 2024 | 4920.00p | 4986.00p | 4895.00p | 4937.00p | 335,796 |
Sep 16, 2024 | 4908.00p | 4931.00p | 4877.00p | 4883.00p | 123,985 |
Sep 13, 2024 | 4911.00p | 4930.00p | 4858.50p | 4925.00p | 190,556 |
Sep 12, 2024 | 4922.00p | 4954.50p | 4894.00p | 4900.00p | 178,921 |
Sep 11, 2024 | 5022.00p | 5022.00p | 4845.15p | 4889.50p | 167,996 |
Sep 10, 2024 | 4927.00p | 4977.50p | 4873.50p | 4977.50p | 168,804 |
Sep 9, 2024 | 5075.00p | 5082.30p | 4911.00p | 4951.00p | 97,387 |
Sep 6, 2024 | 5177.74p | 5202.61p | 5080.32p | 5142.50p | 162,890 |
Sep 5, 2024 | 5090.68p | 5197.43p | 5086.54p | 5171.52p | 203,039 |
Sep 4, 2024 | 5119.70p | 5154.94p | 5074.10p | 5074.10p | 226,671 |
Sep 3, 2024 | 5212.98p | 5233.70p | 5161.16p | 5187.07p | 142,425 |
Sep 2, 2024 | 5181.88p | 5233.70p | 5140.43p | 5223.34p | 111,887 |
Aug 30, 2024 | 5140.43p | 5207.79p | 5140.43p | 5165.30p | 586,786 |
Aug 29, 2024 | 5175.67p | 5212.98p | 5140.43p | 5140.43p | 235,840 |
Aug 28, 2024 | 5202.61p | 5218.16p | 5154.94p | 5161.16p | 232,633 |
Aug 27, 2024 | 5363.25p | 5368.43p | 5148.72p | 5161.16p | 221,245 |
Aug 23, 2024 | 5368.43p | 5402.11p | 5337.34p | 5394.34p | 129,603 |
Aug 22, 2024 | 5404.71p | 5409.89p | 5326.98p | 5358.07p | 301,963 |
Aug 21, 2024 | 5383.98p | 5409.89p | 5352.89p | 5409.89p | 135,549 |
Aug 20, 2024 | 5415.07p | 5447.71p | 5358.07p | 5394.34p | 320,167 |
Aug 19, 2024 | 5326.98p | 5415.07p | 5280.34p | 5409.89p | 230,380 |
Aug 16, 2024 | 5513.52p | 5529.07p | 5363.25p | 5363.25p | 213,257 |
Aug 15, 2024 | 5544.62p | 5560.16p | 5472.07p | 5508.34p | 126,834 |
Aug 14, 2024 | 5347.70p | 5534.25p | 5337.34p | 5523.89p | 228,597 |
Aug 13, 2024 | 5254.43p | 5316.61p | 5228.52p | 5316.61p | 145,278 |
Aug 12, 2024 | 5275.16p | 5275.16p | 5199.24p | 5254.43p | 236,325 |
Aug 9, 2024 | 5134.21p | 5202.61p | 5127.99p | 5202.61p | 104,819 |
Aug 8, 2024 | 5159.08p | 5159.08p | 5063.74p | 5138.36p | 105,080 |
Aug 7, 2024 | 5171.52p | 5207.79p | 5148.72p | 5159.08p | 399,949 |
Aug 6, 2024 | 5117.63p | 5136.28p | 5053.37p | 5132.14p | 357,814 |
Aug 5, 2024 | 5096.90p | 5136.28p | 5028.50p | 5078.25p | 1,282,853 |
Aug 2, 2024 | 5202.61p | 5290.70p | 5167.37p | 5212.98p | 297,491 |
Aug 1, 2024 | 5249.25p | 5306.25p | 5228.52p | 5264.79p | 190,534 |
Jul 31, 2024 | 5269.98p | 5312.00p | 5259.61p | 5264.79p | 307,347 |
Jul 30, 2024 | 5223.34p | 5264.79p | 5207.79p | 5228.52p | 167,881 |
Jul 29, 2024 | 5280.34p | 5295.89p | 5233.70p | 5233.70p | 144,853 |
Jul 26, 2024 | 5130.07p | 5244.07p | 5130.07p | 5233.70p | 164,825 |
Jul 25, 2024 | 5092.76p | 5167.37p | 5076.17p | 5150.79p | 142,043 |
Jul 24, 2024 | 5078.25p | 5167.37p | 5069.96p | 5148.72p | 207,006 |
Jul 23, 2024 | 5103.12p | 5123.85p | 5061.66p | 5092.76p | 182,705 |
Jul 22, 2024 | 5115.56p | 5125.92p | 5080.32p | 5103.12p | 210,812 |
Jul 19, 2024 | 5063.74p | 5134.21p | 5049.23p | 5103.12p | 226,806 |
Jul 18, 2024 | 5063.74p | 5154.94p | 5055.45p | 5088.61p | 188,531 |
Jul 17, 2024 | 5072.03p | 5088.61p | 5020.21p | 5034.72p | 149,366 |
Jul 16, 2024 | 4982.90p | 5090.68p | 4945.59p | 5090.68p | 155,673 |
Jul 15, 2024 | 4997.41p | 5057.52p | 4968.39p | 5009.85p | 172,004 |
Jul 12, 2024 | 5026.43p | 5053.37p | 4982.90p | 5026.43p | 221,041 |
Jul 11, 2024 | 4970.46p | 4999.48p | 4904.14p | 4999.48p | 306,799 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.