Shares Magazine
3,620.00p+30.00 (+0.84%)28 Mar 2025, 17:00
Berkeley Group Holdings (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3780.00p | 3780.40p | 3722.00p | 3740.00p | 382,635 |
| Feb 18, 2025 | 3778.00p | 3808.00p | 3758.00p | 3790.00p | 435,591 |
| Feb 17, 2025 | 3742.00p | 3790.00p | 3742.00p | 3774.00p | 307,549 |
| Feb 14, 2025 | 3814.00p | 3818.00p | 3760.00p | 3760.00p | 470,376 |
| Feb 13, 2025 | 3820.00p | 3838.00p | 3754.00p | 3788.00p | 425,853 |
| Feb 12, 2025 | 3728.00p | 3816.00p | 3715.01p | 3768.00p | 612,927 |
| Feb 11, 2025 | 3770.00p | 3770.00p | 3718.00p | 3728.00p | 352,015 |
| Feb 10, 2025 | 3722.00p | 3810.00p | 3718.00p | 3788.00p | 544,651 |
| Feb 7, 2025 | 3816.00p | 3836.00p | 3716.00p | 3716.00p | 396,468 |
| Feb 6, 2025 | 3874.00p | 3924.00p | 3808.00p | 3816.00p | 222,950 |
| Feb 5, 2025 | 3812.00p | 3870.00p | 3808.00p | 3850.00p | 241,004 |
| Feb 4, 2025 | 3800.00p | 3844.00p | 3792.00p | 3816.00p | 242,701 |
| Feb 3, 2025 | 3836.00p | 3842.00p | 3786.00p | 3828.00p | 194,325 |
| Jan 31, 2025 | 3874.00p | 3888.00p | 3852.00p | 3882.00p | 445,468 |
| Jan 30, 2025 | 3840.00p | 3894.00p | 3800.00p | 3882.00p | 543,624 |
| Jan 29, 2025 | 3870.00p | 3882.00p | 3822.00p | 3822.00p | 737,477 |
| Jan 28, 2025 | 3820.00p | 3884.00p | 3800.00p | 3858.00p | 298,832 |
| Jan 27, 2025 | 3752.00p | 3860.00p | 3752.00p | 3810.00p | 470,725 |
| Jan 24, 2025 | 3772.00p | 3802.00p | 3742.00p | 3770.00p | 501,143 |
| Jan 23, 2025 | 3716.00p | 3770.00p | 3700.00p | 3770.00p | 492,238 |
| Jan 22, 2025 | 3756.00p | 3774.00p | 3690.00p | 3714.00p | 375,719 |
| Jan 21, 2025 | 3740.00p | 3752.00p | 3696.00p | 3752.00p | 335,850 |
| Jan 20, 2025 | 3714.00p | 3742.00p | 3680.00p | 3730.00p | 257,403 |
| Jan 17, 2025 | 3656.00p | 3712.00p | 3646.00p | 3712.00p | 478,695 |
| Jan 16, 2025 | 3612.00p | 3630.00p | 3538.00p | 3630.00p | 390,527 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.