1. Share Prices

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

3,886.00p-12.00 (-0.31%)23 Dec 2024, 17:28
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
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
Nov 8, 20244312.00p4320.00p4256.00p4282.00p185,858
Nov 7, 20244298.00p4306.00p4262.00p4306.00p295,715
Nov 6, 20244404.00p4434.00p4248.00p4262.00p307,753
Nov 5, 20244390.00p4434.00p4376.00p4396.00p210,037
Nov 4, 20244392.00p4464.00p4383.00p4398.00p1,761,710
Nov 1, 20244438.00p4488.00p4415.83p4426.00p187,009
Oct 31, 20244572.00p4596.00p4352.01p4426.00p560,193
Oct 30, 20244596.00p4748.00p4592.00p4606.00p491,316
Oct 29, 20244706.00p4708.00p4600.00p4630.00p531,675
Oct 28, 20244672.00p4712.00p4640.19p4702.00p223,132
Oct 25, 20244670.00p4684.00p4643.92p4654.00p1,977,014
Oct 24, 20244728.00p4732.00p4648.00p4662.00p391,113
Oct 23, 20244750.00p4784.00p4710.00p4720.00p207,647
Oct 22, 20244746.00p4785.00p4713.00p4736.00p160,142
Oct 21, 20244848.00p4888.16p4784.00p4787.00p123,731
Oct 18, 20244841.00p4873.00p4803.00p4837.00p207,325
Oct 17, 20244896.00p4906.00p4824.00p4883.00p238,971
Oct 16, 20244851.00p4892.00p4811.00p4873.00p252,357
Oct 15, 20244764.00p4817.00p4757.50p4786.00p201,363
Oct 14, 20244700.00p4721.00p4674.00p4721.00p140,026
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.