UK markets closed

The Berkeley Group Holdings plc (BKGFY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
13.16-0.21 (-1.57%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.0513.3713.0513.1613.16482,600
25 Jul 202412.8913.1512.8913.0513.05127,100
24 Jul 202413.2013.2312.9212.9912.99949,400
23 Jul 202413.0913.0912.7912.9612.961,190,900
22 Jul 202412.8513.0012.8512.9812.98359,300
19 Jul 202412.6712.9312.6712.9312.9367,600
18 Jul 202413.1113.1512.7612.7612.76408,200
17 Jul 202412.8013.0812.7912.9712.97299,300
16 Jul 202412.8213.1012.8212.9512.9579,700
15 Jul 202413.4713.4712.6412.6512.6574,500
12 Jul 202413.1113.1212.6212.7612.7654,200
11 Jul 202412.3712.7812.3712.6512.6595,400
10 Jul 202412.2112.7612.2112.7212.7233,500
09 Jul 202413.1513.1512.1512.3812.3892,700
08 Jul 202412.8412.8412.4512.5812.58109,100
05 Jul 202412.6313.1412.3812.4812.4866,600
03 Jul 202412.0212.4412.0212.3412.3440,200
02 Jul 202412.1512.5511.8911.9211.9268,200
01 Jul 202411.9512.3211.7711.7711.77101,500
01 Jul 20240.084 Dividend
28 Jun 202412.3212.3211.8111.8411.7674,100
27 Jun 202412.3012.3411.9512.3212.2323,900
26 Jun 202411.9312.2511.8212.1812.0915,800
25 Jun 202411.8912.0311.8512.0311.9427,500
24 Jun 202411.9912.4511.8211.8211.7485,700
21 Jun 202412.5712.5712.0412.2512.1621,800
20 Jun 202412.7812.7812.0812.2612.1724,900
18 Jun 202412.9813.3912.6812.8712.7835,900
17 Jun 202413.1013.3712.9313.0012.9136,300
14 Jun 202412.9013.2112.8413.1313.0453,000
13 Jun 202413.4413.6912.9813.3513.2653,000
12 Jun 202413.8014.2713.3813.5113.4119,800
11 Jun 202413.4713.6913.2513.4313.3378,700
10 Jun 202413.3013.7513.2913.6013.5025,300
07 Jun 202413.5813.8113.4213.4313.3344,000
06 Jun 202413.6513.9813.6013.8313.7350,400
05 Jun 202413.6313.7413.5913.6313.5341,600
04 Jun 202413.6013.8213.5413.7613.6630,500
03 Jun 202414.3514.3813.5113.7513.6637,600
31 May 202413.8014.1813.4813.5313.4373,200
30 May 202413.5013.9313.3913.5013.4077,000
29 May 202413.6013.8313.3513.6013.5058,300
28 May 202413.6013.8213.3813.4213.3367,800
24 May 202414.0614.0613.5213.7313.6341,900
23 May 202413.6713.9113.4613.5513.4519,500
22 May 202413.6713.9913.4613.8913.7912,400
21 May 202413.9014.3913.5613.5613.4620,500
20 May 202413.8014.0413.4813.6713.5734,800
17 May 202413.8314.0713.6813.7213.6244,700
16 May 202413.9514.0713.6013.7213.6262,400
15 May 202413.8114.0413.5913.7913.6950,500
14 May 202413.6913.6913.1913.3513.2619,300
13 May 202413.2813.5813.2813.3813.2957,400
10 May 202413.1313.8813.1313.5513.4514,800
09 May 202413.2013.9512.9613.4513.3522,700
08 May 202413.0513.7413.0513.2313.1426,400
07 May 202413.3513.8812.9213.0612.9740,000
06 May 202413.3713.7013.0113.0112.9214,600
03 May 202413.2913.3512.8813.3413.2517,800
02 May 202412.6313.1412.1012.3312.2469,600
01 May 202411.9012.6411.9012.2312.1428,700
30 Apr 202412.0012.3511.9511.9611.8814,000
29 Apr 202412.2112.4012.0812.3312.2455,900
26 Apr 202412.2012.2911.8612.2012.1131,300
25 Apr 202411.5412.4211.5412.0811.9919,200
24 Apr 202411.6212.1711.6211.9111.8316,600
23 Apr 202411.8012.1911.6811.8311.7513,400
22 Apr 202411.6912.0111.4811.6011.526,600
19 Apr 202411.4411.5311.2211.4711.3913,800
18 Apr 202411.8012.0011.5911.9111.838,900
17 Apr 202411.6511.7611.4811.6211.5422,900
16 Apr 202411.4411.7911.2511.7911.7125,800
15 Apr 202412.0512.0511.4211.5111.438,300
12 Apr 202411.9311.9311.4211.7511.678,900
11 Apr 202411.6211.7411.4711.6911.6112,200
10 Apr 202411.7911.7911.5611.7811.709,500
09 Apr 202411.9011.9611.7411.9611.8819,700
08 Apr 202412.0812.2711.7712.0811.999,400
05 Apr 202411.9011.9711.6611.9711.899,900
04 Apr 202412.3912.3911.9412.0811.9910,300
03 Apr 202411.6711.8711.5711.8711.7919,600
02 Apr 202411.7611.8711.7611.8411.7615,700
01 Apr 202412.6713.2012.2613.2013.119,800
28 Mar 202412.6012.6012.1012.2312.155,100
27 Mar 202412.1412.2412.1012.1712.0813,500
26 Mar 202412.1112.1911.9711.9811.904,600
25 Mar 202411.9712.1511.9712.0211.9310,000
22 Mar 202412.2012.3012.1012.2012.127,600
21 Mar 202412.9612.9612.1112.2812.1918,400
20 Mar 202412.4412.4411.9011.9611.8813,400
19 Mar 202411.7411.9411.7011.8811.807,300
18 Mar 202411.8912.0911.7211.9911.903,800
15 Mar 202412.2312.2311.9812.0511.976,800
14 Mar 202412.0312.2511.9612.0912.008,800
13 Mar 202411.9812.0911.8912.0011.925,000
12 Mar 202411.9512.0711.9012.0011.916,500
11 Mar 202412.8012.8011.7812.0411.9517,900
08 Mar 202412.2612.2611.9412.1712.0812,100
08 Mar 20240.084 Dividend
07 Mar 202411.9712.1111.9712.1111.947,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...