Market data

Select a section

Berkeley Group Holdings (The)

(BKG)
Sector: Household Goods & Home Construction
4,282.00p
-24.00p -0.56
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 5,195.00p 5,220.00p 5,165.00p 5,220.00p 135,549
20/08/2024 5,225.00p 5,256.50p 5,170.00p 5,205.00p 320,167
19/08/2024 5,140.00p 5,225.00p 5,095.00p 5,220.00p 230,380
16/08/2024 5,320.00p 5,335.00p 5,175.00p 5,175.00p 213,258
15/08/2024 5,350.00p 5,365.00p 5,280.00p 5,315.00p 126,834
14/08/2024 5,160.00p 5,340.00p 5,150.00p 5,330.00p 228,598
13/08/2024 5,070.00p 5,130.00p 5,045.00p 5,130.00p 145,279
12/08/2024 5,090.00p 5,090.00p 5,016.75p 5,070.00p 236,325
09/08/2024 4,954.00p 5,020.00p 4,948.00p 5,020.00p 104,819
08/08/2024 4,978.00p 4,978.00p 4,886.00p 4,958.00p 105,081
07/08/2024 4,990.00p 5,025.00p 4,968.00p 4,978.00p 382,551
06/08/2024 4,938.00p 4,956.00p 4,876.00p 4,952.00p 357,814
05/08/2024 4,918.00p 4,956.00p 4,852.00p 4,900.00p 1,282,853
02/08/2024 5,020.00p 5,105.00p 4,986.00p 5,030.00p 297,491
01/08/2024 5,065.00p 5,120.00p 5,045.00p 5,080.00p 190,513
31/07/2024 5,085.00p 5,125.55p 5,075.00p 5,080.00p 307,344
30/07/2024 5,040.00p 5,080.00p 5,025.00p 5,045.00p 167,879
29/07/2024 5,095.00p 5,110.00p 5,050.00p 5,050.00p 144,848
26/07/2024 4,950.00p 5,060.00p 4,950.00p 4,970.00p 164,821
25/07/2024 4,914.00p 4,986.00p 4,898.00p 4,970.00p 142,042
24/07/2024 4,900.00p 4,986.00p 4,892.00p 4,968.00p 207,006
23/07/2024 4,924.00p 4,944.00p 4,884.00p 4,914.00p 182,705
22/07/2024 4,936.00p 4,946.00p 4,902.00p 4,924.00p 210,812
19/07/2024 4,886.00p 4,954.00p 4,872.00p 4,924.00p 226,806
18/07/2024 4,886.00p 4,974.00p 4,878.00p 4,910.00p 188,531
17/07/2024 4,894.00p 4,910.00p 4,844.00p 4,858.00p 149,356
16/07/2024 4,808.00p 4,912.00p 4,772.00p 4,912.00p 155,673
15/07/2024 4,822.00p 4,880.00p 4,794.00p 4,834.00p 172,005
12/07/2024 4,850.00p 4,876.00p 4,808.00p 4,850.00p 221,039
11/07/2024 4,796.00p 4,824.00p 4,732.00p 4,824.00p 306,797
10/07/2024 4,776.00p 4,790.00p 4,698.00p 4,774.00p 223,321
09/07/2024 4,830.00p 4,836.00p 4,718.00p 4,728.00p 216,598
08/07/2024 4,796.00p 4,840.00p 4,694.00p 4,800.00p 147,177
05/07/2024 4,742.00p 4,868.00p 4,742.00p 4,826.00p 344,144
04/07/2024 4,712.00p 4,748.00p 4,706.00p 4,724.00p 128,095
03/07/2024 4,668.00p 4,718.00p 4,660.00p 4,708.00p 422,381
02/07/2024 4,594.00p 4,658.00p 4,573.99p 4,642.00p 258,918
01/07/2024 4,614.00p 4,668.00p 4,590.00p 4,620.00p 518,232
28/06/2024 4,626.00p 4,642.00p 4,586.00p 4,588.00p 217,914
27/06/2024 4,604.00p 4,650.00p 4,576.00p 4,614.00p 288,142
26/06/2024 4,692.00p 4,692.00p 4,618.00p 4,622.00p 376,913
25/06/2024 4,640.00p 4,660.00p 4,604.00p 4,654.00p 808,060
24/06/2024 4,720.00p 4,786.00p 4,632.00p 4,632.00p 274,421
21/06/2024 4,748.00p 4,766.00p 4,694.00p 4,730.00p 590,322
20/06/2024 4,680.00p 4,756.00p 4,628.00p 4,756.00p 408,905
19/06/2024 5,050.00p 5,050.00p 4,694.00p 4,694.00p 619,361
18/06/2024 5,055.00p 5,070.00p 5,000.00p 5,010.00p 395,556
17/06/2024 5,070.00p 5,075.00p 5,015.00p 5,030.00p 354,265
14/06/2024 5,085.00p 5,085.00p 4,982.00p 5,030.00p 302,916
13/06/2024 5,185.00p 5,195.00p 5,035.00p 5,070.00p 335,344
12/06/2024 5,140.00p 5,230.00p 5,075.00p 5,210.00p 432,201
11/06/2024 5,230.00p 5,265.00p 5,110.00p 5,110.00p 221,706
10/06/2024 5,155.00p 5,190.00p 5,120.00p 5,185.00p 122,847
07/06/2024 5,255.00p 5,270.00p 5,195.00p 5,195.00p 381,905
06/06/2024 5,290.00p 5,320.00p 5,240.00p 5,260.00p 168,136
05/06/2024 5,290.00p 5,325.00p 5,260.00p 5,280.00p 268,668
04/06/2024 5,225.00p 5,265.00p 5,190.00p 5,255.00p 399,996
03/06/2024 5,300.00p 5,335.00p 5,205.00p 5,240.00p 216,261
31/05/2024 5,195.00p 5,240.00p 5,150.00p 5,240.00p 1,618,475
30/05/2024 5,115.00p 5,210.00p 5,110.00p 5,190.00p 225,048
29/05/2024 5,205.00p 5,240.00p 5,155.00p 5,155.00p 204,211
28/05/2024 5,300.00p 5,300.00p 5,205.00p 5,215.00p 164,276
27/05/2024 5,140.00p 5,295.00p 5,140.00p 5,260.00p 194,384
24/05/2024 5,140.00p 5,295.00p 5,140.00p 5,260.00p 194,384
23/05/2024 5,245.00p 5,260.00p 5,150.00p 5,235.00p 290,507
22/05/2024 5,265.00p 5,292.50p 5,200.00p 5,235.00p 412,254
21/05/2024 5,280.00p 5,305.00p 5,250.00p 5,305.00p 146,312
20/05/2024 5,315.00p 5,360.00p 5,275.00p 5,300.00p 144,329
17/05/2024 5,295.00p 5,345.00p 5,295.00p 5,310.00p 131,014
16/05/2024 5,300.00p 5,330.00p 5,255.00p 5,320.00p 133,434
15/05/2024 5,220.00p 5,320.00p 5,210.75p 5,290.00p 153,174
14/05/2024 5,205.00p 5,225.00p 5,145.00p 5,210.00p 207,989
13/05/2024 5,235.00p 5,241.50p 5,191.00p 5,210.00p 146,124
10/05/2024 5,205.00p 5,290.50p 5,200.00p 5,245.00p 196,660

Market data

Select a section