UK markets closed

The Berkeley Group Holdings plc (BKGFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.47-0.44 (-3.69%)
At close: 03:46PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.4411.5311.2211.4711.4713,800
18 Apr 202411.8012.0011.5911.9111.918,900
17 Apr 202411.6511.7611.4811.6211.6222,900
16 Apr 202411.4411.7911.2511.7911.7925,800
15 Apr 202412.0512.0511.4211.5111.518,300
12 Apr 202411.9311.9311.4211.7511.758,900
11 Apr 202411.6211.7411.4711.6911.6912,200
10 Apr 202411.7911.7911.5611.7811.789,500
09 Apr 202411.9011.9611.7411.9611.9619,700
08 Apr 202412.0812.2711.7712.0812.089,400
05 Apr 202411.9011.9711.6611.9711.979,900
04 Apr 202412.3912.3911.9412.0812.0810,300
03 Apr 202411.6711.8711.5711.8711.8719,600
02 Apr 202411.7611.8711.7611.8411.8415,700
01 Apr 202412.6713.2012.2613.2013.209,800
28 Mar 202412.6012.6012.1012.2312.235,100
27 Mar 202412.1412.2412.1012.1712.1713,500
26 Mar 202412.1112.1911.9711.9811.984,600
25 Mar 202411.9712.1511.9712.0212.0210,000
22 Mar 202412.2012.3012.1012.2012.207,600
21 Mar 202412.9612.9612.1112.2812.2818,400
20 Mar 202412.4412.4411.9011.9611.9613,400
19 Mar 202411.7411.9411.7011.8811.887,300
18 Mar 202411.8912.0911.7211.9911.993,800
15 Mar 202412.2312.2311.9812.0512.056,800
14 Mar 202412.0312.2511.9612.0912.098,800
13 Mar 202411.9812.0911.8912.0012.005,000
12 Mar 202411.9512.0711.9012.0012.006,500
11 Mar 202412.8012.8011.7812.0412.0417,900
08 Mar 202412.2612.2611.9412.1712.1712,100
08 Mar 20240.084 Dividend
07 Mar 202411.9712.1111.9712.1112.037,200
06 Mar 202411.9511.9511.8411.9011.829,800
05 Mar 202411.9512.1111.7611.8211.7412,600
04 Mar 202412.7512.7511.8012.1012.0226,400
01 Mar 202411.9011.9511.7611.8611.7810,500
29 Feb 202411.8111.8111.7311.7311.658,600
28 Feb 202411.6011.7111.5911.7011.628,600
27 Feb 202411.8912.1311.8011.8011.7114,000
26 Feb 202411.9712.2511.7912.0111.938,800
23 Feb 202412.1412.3612.0512.2412.1612,000
22 Feb 202412.0912.2512.0112.2512.175,600
21 Feb 202412.1312.5312.0912.2012.117,400
20 Feb 202412.2812.3412.0812.2912.207,800
16 Feb 202411.8612.2811.8311.9611.886,100
15 Feb 202412.0012.0911.7812.0511.9612,600
14 Feb 202411.7812.0011.6911.6911.6111,400
13 Feb 202411.8811.8811.5811.6511.5716,000
12 Feb 202412.2512.2511.9112.0511.967,400
09 Feb 202411.8012.3011.8012.2912.207,000
08 Feb 202412.0812.2111.8111.9711.8910,700
07 Feb 202412.2612.3712.1212.2412.1610,100
06 Feb 202412.1512.2312.1512.1612.087,100
05 Feb 202412.0212.1511.9012.0011.9212,900
02 Feb 202412.2212.4512.0812.3212.247,700
01 Feb 202412.5812.5812.1812.3212.2310,200
31 Jan 202412.4112.6112.2612.3212.2331,500
30 Jan 202412.2712.2712.1612.2512.1714,200
29 Jan 202412.5712.6612.4512.5312.4414,800
26 Jan 202412.5912.8212.3012.3012.214,300
25 Jan 202412.3212.5812.1912.3612.283,900
24 Jan 202412.3912.5712.3012.3612.278,500
23 Jan 202412.5112.7312.3912.5412.4516,200
22 Jan 202412.6212.8312.5812.8312.746,300
19 Jan 202412.1812.4012.0812.2012.125,200
18 Jan 202412.1312.3612.0912.2112.1311,500
17 Jan 202412.1112.1111.8812.0211.945,200
16 Jan 202412.2412.4512.0912.3012.2112,300
12 Jan 202412.5212.5212.1712.3612.2710,400
11 Jan 202412.5912.5912.2512.3012.2113,100
10 Jan 202412.5812.7412.5612.6812.599,800
09 Jan 202412.4212.4812.2712.3612.276,400
08 Jan 202412.2412.6812.2412.5112.428,600
05 Jan 202412.4212.4212.1512.2612.184,200
04 Jan 202412.2012.3812.1512.2612.176,000
03 Jan 202411.9512.2511.9511.9911.919,500
02 Jan 202412.0212.2111.7912.2112.127,100
29 Dec 202312.3312.4112.2012.3112.225,600
28 Dec 202312.2512.4411.9812.4312.346,100
27 Dec 202312.2412.4512.1512.3512.2721,600
26 Dec 202312.6012.6012.0512.3012.219,800
22 Dec 202312.2512.7612.2512.7412.665,300
21 Dec 202312.1512.2712.0912.2112.135,700
20 Dec 202312.1212.4912.0812.1612.0721,000
19 Dec 202312.3712.6812.1212.3412.2520,100
18 Dec 202312.2312.2611.9712.0812.009,000
15 Dec 202312.5712.7212.4712.6312.559,300
14 Dec 202312.4312.6212.2612.4812.407,700
13 Dec 202312.1612.1611.7911.9011.827,400
12 Dec 202311.9412.2111.8312.0311.9510,400
11 Dec 202312.1512.1511.7911.9711.8927,100
08 Dec 202311.9812.2311.9211.9411.8616,600
07 Dec 202312.5712.8512.4312.6312.5412,200
06 Dec 202312.3612.4812.2812.2812.1911,000
05 Dec 202312.0512.1811.9412.0511.9712,100
04 Dec 202312.1712.2011.9712.0111.938,200
01 Dec 202312.0412.2512.0312.0912.0111,500
30 Nov 202312.1112.2711.7711.9511.878,200
29 Nov 202311.9712.1211.9212.0311.9520,200
28 Nov 202311.9812.2111.7512.0211.939,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...