UK markets closed

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,620.00+66.00 (+1.45%)
At close: 04:49PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244,612.004,620.004,550.004,620.004,620.00265,538
17 Apr 20244,528.004,594.004,504.004,554.004,554.00496,665
16 Apr 20244,496.004,558.004,478.004,540.004,540.00394,424
15 Apr 20244,566.004,614.004,532.004,566.004,566.00201,785
12 Apr 20244,526.004,634.004,526.004,562.004,562.00339,359
11 Apr 20244,602.004,608.004,532.004,564.004,564.00208,235
10 Apr 20244,670.004,710.004,574.004,604.004,604.00256,406
09 Apr 20244,598.004,630.004,592.004,596.004,596.00196,561
08 Apr 20244,612.004,644.004,580.004,620.004,620.00403,688
05 Apr 20244,618.004,639.544,590.004,620.004,620.00206,691
04 Apr 20244,620.004,686.004,615.604,680.004,680.00148,929
03 Apr 20244,600.004,646.004,572.004,626.004,626.00291,779
02 Apr 20244,742.004,774.004,646.004,650.004,650.00221,531
28 Mar 20244,774.004,787.904,743.004,758.004,758.00346,558
27 Mar 20244,769.004,792.004,744.004,762.004,762.00174,166
26 Mar 20244,709.004,761.004,669.004,761.004,761.00216,385
25 Mar 20244,763.004,767.504,696.004,727.004,727.00182,679
22 Mar 20244,837.004,837.004,757.004,773.004,773.00152,806
21 Mar 20244,731.004,792.004,648.004,786.004,786.00463,357
20 Mar 20244,593.004,658.004,593.004,617.004,617.00966,755
19 Mar 20244,601.004,611.504,557.004,602.004,602.00262,131
18 Mar 20244,669.004,704.004,591.004,613.004,613.00359,119
15 Mar 20244,655.004,722.004,655.004,689.004,689.00703,060
14 Mar 20244,614.004,680.004,597.004,677.004,677.00278,973
13 Mar 20244,655.004,664.004,589.004,605.004,605.00254,787
12 Mar 20244,641.004,644.094,581.004,631.004,631.00148,658
11 Mar 20244,583.004,651.004,576.004,607.004,607.00123,933
08 Mar 20244,614.004,636.004,539.004,610.004,610.00698,623
07 Mar 20244,588.004,618.004,562.584,598.004,598.00908,778
07 Mar 202433 Dividend
06 Mar 20244,656.004,704.004,599.004,609.004,576.00346,322
05 Mar 20244,633.004,659.004,617.004,651.004,617.70148,449
04 Mar 20244,650.004,672.004,629.004,670.004,636.56177,083
01 Mar 20244,683.004,714.004,633.004,670.004,636.56306,327
29 Feb 20244,567.004,648.004,558.004,643.004,609.76455,551
28 Feb 20244,659.004,659.004,551.004,552.004,519.41243,026
27 Feb 20244,703.004,703.004,623.004,647.004,613.73187,965
26 Feb 20244,699.004,716.004,612.004,683.004,649.47318,550
23 Feb 20244,745.004,768.004,707.004,714.004,680.25217,302
22 Feb 20244,803.004,828.004,717.004,748.004,714.00249,571
21 Feb 20244,799.004,821.004,790.004,802.004,767.62144,649
20 Feb 20244,746.004,791.004,720.004,791.004,756.70172,191
19 Feb 20244,701.004,753.004,701.004,748.004,714.0095,344
16 Feb 20244,690.004,734.004,679.004,720.004,686.21136,050
15 Feb 20244,679.004,692.504,642.004,668.004,634.58277,227
14 Feb 20244,591.004,667.004,591.004,632.004,598.84204,509
13 Feb 20244,720.004,743.004,548.004,577.004,544.23173,282
12 Feb 20244,746.004,749.004,699.004,740.004,706.06261,363
09 Feb 20244,661.004,726.004,643.004,726.004,692.16174,117
08 Feb 20244,749.004,786.004,670.004,670.004,636.56156,318
07 Feb 20244,786.004,852.004,758.004,761.004,726.91224,811
06 Feb 20244,736.004,797.004,715.004,780.004,745.78138,535
05 Feb 20244,749.004,779.004,688.004,710.004,676.28164,486
02 Feb 20244,841.004,851.504,766.004,766.004,731.88184,016
01 Feb 20244,772.004,831.004,759.004,784.004,749.75144,095
31 Jan 20244,830.004,845.004,794.004,801.004,766.63261,043
30 Jan 20244,862.004,866.004,767.004,817.004,782.51266,263
29 Jan 20244,858.004,858.004,786.004,832.004,797.40432,536
26 Jan 20244,810.004,885.004,777.004,865.004,830.17161,294
25 Jan 20244,762.004,814.504,748.504,805.004,770.60170,289
24 Jan 20244,780.004,834.004,745.004,777.004,742.80632,918
23 Jan 20244,896.004,919.004,785.004,785.004,750.74342,653
22 Jan 20244,816.004,895.004,796.004,870.004,835.13279,359
19 Jan 20244,742.004,784.004,739.004,782.004,747.76310,656
18 Jan 20244,678.004,732.004,664.004,732.004,698.12147,840
17 Jan 20244,684.004,696.004,635.004,673.004,639.54239,773
16 Jan 20244,767.004,791.004,738.004,762.004,727.90407,727
15 Jan 20244,774.004,785.004,744.004,785.004,750.74225,738
12 Jan 20244,786.004,840.004,758.004,768.004,733.86198,712
11 Jan 20244,910.004,917.464,747.004,761.004,726.91478,879
10 Jan 20244,803.004,902.004,798.004,898.004,862.93189,817
09 Jan 20244,816.004,843.004,786.004,786.004,751.73265,163
08 Jan 20244,704.004,845.004,704.004,845.004,810.31323,909
05 Jan 20244,730.004,799.004,703.004,799.004,764.64255,906
04 Jan 20244,651.004,775.004,651.004,775.004,740.81270,721
03 Jan 20244,682.004,717.004,661.044,688.004,654.43225,782
02 Jan 20244,711.004,743.004,660.004,708.004,674.29243,824
29 Dec 20234,768.004,768.004,688.004,688.004,654.43162,753
28 Dec 20234,766.004,782.004,703.004,737.004,703.08123,268
27 Dec 20234,788.004,824.004,714.004,757.004,722.94152,250
22 Dec 20234,756.004,781.004,739.004,774.004,739.8251,531
21 Dec 20234,789.004,804.004,735.004,769.004,734.85180,370
20 Dec 20234,872.004,911.004,759.004,807.004,772.58319,525
19 Dec 20234,705.004,777.004,680.004,777.004,742.80230,951
18 Dec 20234,777.004,816.004,681.004,705.004,671.31215,808
15 Dec 20234,809.004,892.004,809.004,869.004,834.14477,082
14 Dec 20234,820.004,878.004,681.004,810.004,775.56710,026
13 Dec 20234,725.004,752.004,699.004,710.004,676.28210,785
12 Dec 20234,737.004,771.004,711.004,711.004,677.27497,583
11 Dec 20234,749.004,774.004,668.004,718.004,684.22304,330
08 Dec 20234,950.004,980.004,727.004,740.004,706.06412,926
07 Dec 20234,876.004,958.004,835.004,940.004,904.63231,653
06 Dec 20234,817.004,894.004,779.004,871.004,836.12248,055
05 Dec 20234,718.004,782.004,718.004,778.004,743.79250,885
04 Dec 20234,696.004,772.004,659.004,727.004,693.16366,613
01 Dec 20234,661.004,733.004,661.004,712.004,678.26204,755
30 Nov 20234,645.004,677.004,618.004,636.004,602.81606,767
29 Nov 20234,591.004,649.004,577.004,646.004,612.74154,027
28 Nov 20234,571.004,603.004,557.004,592.004,559.12254,615
27 Nov 20234,567.004,602.004,559.004,596.004,563.09142,134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...