Market data

Select a section

Berkeley Group Holdings (The)

(BKG)
Sector: Household Goods & Home Construction
3,734.00p
-18.00p -0.48
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,740.00p 3,788.00p 3,734.00p 3,734.00p 311,558
20/02/2025 3,744.00p 3,782.00p 3,728.00p 3,752.00p 235,230
19/02/2025 3,780.00p 3,780.40p 3,722.00p 3,740.00p 382,635
18/02/2025 3,778.00p 3,808.00p 3,758.00p 3,790.00p 435,591
17/02/2025 3,742.00p 3,790.00p 3,742.00p 3,774.00p 307,549
14/02/2025 3,814.00p 3,818.00p 3,760.00p 3,760.00p 470,376
13/02/2025 3,820.00p 3,838.00p 3,754.00p 3,788.00p 425,853
12/02/2025 3,728.00p 3,816.00p 3,715.01p 3,768.00p 612,924
11/02/2025 3,770.00p 3,770.00p 3,718.00p 3,728.00p 352,015
10/02/2025 3,722.00p 3,810.00p 3,718.00p 3,788.00p 544,652
07/02/2025 3,816.00p 3,836.00p 3,716.00p 3,716.00p 396,468
06/02/2025 3,874.00p 3,924.00p 3,808.00p 3,850.00p 222,950
05/02/2025 3,812.00p 3,870.00p 3,808.00p 3,850.00p 241,000
04/02/2025 3,800.00p 3,844.00p 3,792.00p 3,828.00p 242,632
03/02/2025 3,836.00p 3,842.00p 3,786.00p 3,828.00p 194,325
31/01/2025 3,874.00p 3,888.00p 3,852.00p 3,882.00p 445,468
30/01/2025 3,840.00p 3,894.00p 3,800.00p 3,882.00p 543,624
29/01/2025 3,870.00p 3,882.00p 3,822.00p 3,822.00p 737,477
28/01/2025 3,820.00p 3,884.00p 3,800.00p 3,858.00p 298,785
27/01/2025 3,752.00p 3,860.00p 3,752.00p 3,810.00p 470,726
24/01/2025 3,772.00p 3,802.00p 3,742.00p 3,770.00p 501,143
23/01/2025 3,716.00p 3,770.00p 3,700.00p 3,770.00p 492,238
22/01/2025 3,756.00p 3,774.00p 3,690.00p 3,714.00p 375,720
21/01/2025 3,740.00p 3,752.00p 3,696.00p 3,752.00p 335,850
20/01/2025 3,714.00p 3,742.00p 3,680.00p 3,730.00p 257,402
17/01/2025 3,656.00p 3,712.00p 3,646.00p 3,712.00p 478,693
16/01/2025 3,612.00p 3,630.00p 3,538.00p 3,594.00p 390,527
15/01/2025 3,500.00p 3,612.00p 3,500.00p 3,594.00p 480,484
14/01/2025 3,592.00p 3,634.00p 3,462.00p 3,462.00p 637,694
13/01/2025 3,554.00p 3,592.00p 3,530.00p 3,540.00p 606,193
10/01/2025 3,666.00p 3,688.00p 3,572.00p 3,574.00p 456,351
09/01/2025 3,638.00p 3,720.00p 3,568.00p 3,678.00p 455,151
08/01/2025 3,782.00p 3,804.00p 3,700.00p 3,736.00p 449,779
07/01/2025 3,834.00p 3,872.00p 3,786.00p 3,786.00p 388,661
06/01/2025 3,828.00p 3,878.00p 3,808.00p 3,838.00p 476,460
03/01/2025 3,900.00p 3,902.00p 3,838.00p 3,852.00p 325,050
02/01/2025 3,924.00p 3,958.00p 3,879.24p 3,900.00p 215,115
01/01/2025 3,860.00p 3,926.00p 3,846.00p 3,900.00p 118,659
31/12/2024 3,860.00p 3,926.00p 3,846.00p 3,900.00p 118,659
30/12/2024 3,866.00p 3,888.00p 3,855.80p 3,864.00p 230,135
27/12/2024 3,882.00p 3,894.00p 3,866.00p 3,880.00p 176,965
26/12/2024 3,898.00p 3,912.00p 3,856.00p 3,896.00p 89,435
25/12/2024 3,898.00p 3,912.00p 3,856.00p 3,896.00p 89,435
24/12/2024 3,898.00p 3,912.00p 3,856.00p 3,896.00p 89,435
23/12/2024 3,880.00p 3,904.00p 3,858.00p 3,886.00p 196,215
20/12/2024 3,904.00p 3,916.00p 3,880.00p 3,898.00p 678,811
19/12/2024 3,940.00p 3,946.00p 3,894.20p 3,918.00p 329,608
18/12/2024 3,952.00p 3,976.00p 3,918.00p 3,974.00p 306,114
17/12/2024 3,954.00p 3,976.00p 3,886.00p 3,932.00p 532,735
16/12/2024 3,942.00p 3,982.00p 3,922.00p 3,976.00p 267,545
13/12/2024 4,068.00p 4,074.00p 3,990.00p 3,990.00p 308,740
12/12/2024 4,144.00p 4,164.00p 4,064.00p 4,068.00p 411,517
11/12/2024 4,154.00p 4,210.00p 4,134.00p 4,162.00p 305,325
10/12/2024 4,192.00p 4,212.90p 4,140.00p 4,160.00p 425,482
09/12/2024 4,136.00p 4,208.00p 4,062.00p 4,208.00p 358,829
06/12/2024 4,230.00p 4,230.00p 4,050.00p 4,118.00p 569,332
05/12/2024 4,048.00p 4,166.00p 4,048.00p 4,166.00p 238,456
04/12/2024 4,104.00p 4,156.00p 4,088.00p 4,136.00p 437,489
03/12/2024 4,160.00p 4,180.00p 4,106.00p 4,112.00p 264,680
02/12/2024 4,150.00p 4,184.00p 4,110.00p 4,160.00p 577,882
29/11/2024 4,104.00p 4,204.00p 4,104.00p 4,148.00p 407,735
28/11/2024 4,298.00p 4,310.00p 4,170.00p 4,210.00p 480,742
27/11/2024 4,242.00p 4,300.00p 4,232.00p 4,282.00p 254,444
26/11/2024 4,304.00p 4,316.00p 4,248.00p 4,248.00p 214,716
25/11/2024 4,346.00p 4,380.00p 4,300.00p 4,320.00p 1,279,526
22/11/2024 4,274.00p 4,363.00p 4,258.00p 4,254.00p 294,162
21/11/2024 4,250.00p 4,280.00p 4,236.00p 4,254.00p 248,305
20/11/2024 4,376.00p 4,376.00p 4,228.00p 4,228.00p 235,950
19/11/2024 4,350.00p 4,378.00p 4,322.00p 4,370.00p 187,585
18/11/2024 4,330.00p 4,330.00p 4,284.00p 4,326.00p 266,372
15/11/2024 4,296.00p 4,348.00p 4,274.00p 4,312.00p 247,362
14/11/2024 4,216.00p 4,312.00p 4,204.00p 4,312.00p 319,924
13/11/2024 4,208.00p 4,268.00p 4,192.00p 4,218.00p 946,255
12/11/2024 4,260.00p 4,282.00p 4,208.00p 4,218.00p 210,353
11/11/2024 4,286.00p 4,330.10p 4,272.00p 4,282.00p 125,296
08/11/2024 4,312.00p 4,320.00p 4,256.00p 4,282.00p 185,858
07/11/2024 4,298.00p 4,306.00p 4,262.00p 4,306.00p 295,715
06/11/2024 4,404.00p 4,434.00p 4,248.00p 4,262.00p 307,754
05/11/2024 4,390.00p 4,434.00p 4,376.00p 4,396.00p 210,037
04/11/2024 4,392.00p 4,464.00p 4,383.00p 4,398.00p 1,761,710
01/11/2024 4,438.00p 4,488.00p 4,415.83p 4,426.00p 187,009
31/10/2024 4,572.00p 4,596.00p 4,352.01p 4,426.00p 558,679
30/10/2024 4,596.00p 4,748.00p 4,592.00p 4,630.00p 491,316
29/10/2024 4,706.00p 4,708.00p 4,600.00p 4,630.00p 531,675
28/10/2024 4,672.00p 4,712.00p 4,640.19p 4,702.00p 223,132
25/10/2024 4,670.00p 4,684.00p 4,643.92p 4,654.00p 1,977,014
24/10/2024 4,728.00p 4,732.00p 4,648.00p 4,720.00p 204,132
23/10/2024 4,750.00p 4,784.00p 4,710.00p 4,720.00p 207,648
22/10/2024 4,746.00p 4,785.00p 4,713.00p 4,736.00p 160,142
21/10/2024 4,848.00p 4,888.16p 4,784.00p 4,787.00p 123,731
18/10/2024 4,841.00p 4,873.00p 4,803.00p 4,837.00p 207,325
17/10/2024 4,896.00p 4,906.00p 4,824.00p 4,883.00p 192,382
16/10/2024 4,851.00p 4,892.00p 4,811.00p 4,873.00p 252,358
15/10/2024 4,764.00p 4,817.00p 4,757.50p 4,786.00p 201,363
14/10/2024 4,700.00p 4,721.00p 4,674.00p 4,721.00p 140,026
11/10/2024 4,664.00p 4,709.00p 4,653.86p 4,698.00p 168,966
10/10/2024 4,684.00p 4,701.00p 4,640.00p 4,652.00p 181,179
09/10/2024 4,709.00p 4,723.01p 4,669.00p 4,688.00p 238,824
08/10/2024 4,632.00p 4,689.00p 4,581.00p 4,689.00p 305,402
07/10/2024 4,817.00p 4,817.00p 4,713.00p 4,720.00p 139,288
04/10/2024 4,759.00p 4,832.00p 4,740.00p 4,781.00p 245,643
03/10/2024 4,716.00p 4,802.00p 4,711.00p 4,760.00p 291,849
02/10/2024 4,707.00p 4,722.00p 4,644.00p 4,715.00p 267,929
01/10/2024 4,736.00p 4,754.00p 4,674.00p 4,707.00p 418,548
30/09/2024 4,814.00p 4,836.00p 4,708.00p 4,720.00p 277,993
27/09/2024 4,810.00p 4,847.00p 4,797.85p 4,833.00p 339,604
26/09/2024 4,838.00p 4,860.00p 4,814.00p 4,834.00p 194,250
25/09/2024 4,799.00p 4,825.00p 4,773.00p 4,789.00p 195,199
24/09/2024 4,896.00p 4,910.00p 4,811.00p 4,823.00p 215,261
23/09/2024 4,815.00p 4,896.00p 4,815.00p 4,884.00p 135,626
20/09/2024 4,950.00p 4,950.00p 4,861.00p 4,897.00p 524,903
19/09/2024 4,952.00p 4,953.70p 4,882.00p 4,933.00p 658,716
18/09/2024 4,903.00p 4,923.00p 4,877.00p 4,904.00p 247,153
17/09/2024 4,920.00p 4,986.00p 4,895.00p 4,937.00p 335,796
16/09/2024 4,908.00p 4,931.00p 4,877.00p 4,883.00p 123,985
13/09/2024 4,911.00p 4,930.00p 4,858.50p 4,900.00p 190,556
12/09/2024 4,922.00p 4,954.50p 4,894.00p 4,889.50p 178,921
11/09/2024 5,022.00p 5,022.00p 4,845.15p 4,977.50p 167,996
10/09/2024 4,927.00p 4,977.50p 4,873.50p 4,977.50p 105,356
09/09/2024 5,075.00p 5,082.30p 4,911.00p 4,951.00p 97,387
06/09/2024 4,996.00p 5,020.00p 4,902.00p 4,962.00p 162,890
05/09/2024 4,912.00p 5,015.00p 4,908.00p 4,990.00p 203,039
04/09/2024 4,940.00p 4,974.00p 4,896.00p 4,896.00p 226,671
03/09/2024 5,030.00p 5,050.00p 4,980.00p 5,005.00p 142,425
02/09/2024 5,000.00p 5,050.00p 4,960.00p 5,040.00p 111,887
30/08/2024 4,960.00p 5,025.00p 4,960.00p 4,984.00p 561,372
29/08/2024 4,994.00p 5,030.00p 4,960.00p 4,960.00p 235,840
28/08/2024 5,020.00p 5,035.00p 4,974.00p 4,980.00p 232,633
27/08/2024 5,175.00p 5,180.00p 4,968.00p 4,980.00p 221,246
26/08/2024 5,215.00p 5,220.00p 5,140.00p 5,170.00p 301,963
23/08/2024 5,215.00p 5,220.00p 5,140.00p 5,170.00p 301,963
22/08/2024 5,215.00p 5,220.00p 5,140.00p 5,170.00p 301,963

Market data

Select a section