BKGFY - The Berkeley Group Holdings plc

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202310.0210.239.9110.0410.044,100
31 May 20239.879.919.809.879.877,200
30 May 202310.1510.159.999.999.994,000
26 May 202310.1110.119.839.989.984,600
25 May 202310.1910.199.989.989.982,000
24 May 202310.0910.129.9710.0710.073,200
23 May 202310.5810.7010.4010.5110.515,200
22 May 202310.7610.8210.5110.5910.592,900
19 May 202310.6710.8110.6610.6710.679,100
18 May 202310.8310.9110.7610.9110.917,100
17 May 202310.9011.0410.8410.8410.844,800
16 May 202310.9911.1510.9310.9610.96130,400
15 May 202310.9411.0210.8410.9810.9865,000
12 May 202310.9811.2410.8810.8810.884,500
11 May 202310.8810.9710.7810.9110.9115,900
10 May 202311.2811.3911.2811.3011.301,600
09 May 202311.1011.2111.1011.1311.139,300
08 May 202311.5511.5511.3611.4011.4016,500
05 May 202311.2111.4011.2111.4011.406,500
04 May 202311.3511.4311.1511.1911.192,800
03 May 202311.5011.5011.1111.1111.115,000
02 May 202311.3011.5111.1911.4011.409,400
01 May 202311.3911.3911.0611.2211.226,700
28 Apr 202311.3611.3711.2111.3111.314,100
27 Apr 202311.0111.1211.0111.1211.125,100
26 Apr 202311.1511.1510.9511.0111.012,300
25 Apr 202311.1011.1010.7710.7710.7710,800
24 Apr 202311.0411.0410.8710.9010.904,200
21 Apr 202310.9311.0410.7510.8710.874,600
20 Apr 202310.9511.0610.8510.8910.8922,800
19 Apr 202311.1511.3610.9611.0311.0317,500
18 Apr 202310.9311.2010.8911.0111.012,900
17 Apr 202310.9110.9110.8910.9110.9110,100
14 Apr 202310.9311.1810.8911.0511.052,500
13 Apr 202310.8510.9810.8010.9010.902,900
12 Apr 202310.5510.7710.4710.6310.6326,100
11 Apr 202310.5610.5610.4410.5110.5110,300
10 Apr 202310.3610.4010.2310.4010.409,100
06 Apr 202310.3510.5710.3310.5710.574,500
05 Apr 202310.2910.2910.1610.2510.2514,200
04 Apr 202310.4110.4310.3910.3910.394,600
03 Apr 202310.5410.5410.3210.4310.436,000
31 Mar 202310.4710.4710.3910.4110.4111,800
30 Mar 202310.4710.5010.4110.5010.5014,100
29 Mar 202310.2910.3010.2210.3010.3011,000
28 Mar 202310.1110.1510.0710.1010.102,900
27 Mar 202310.1310.1310.0010.0610.0630,900
24 Mar 20239.879.959.859.899.897,100
23 Mar 202310.0210.099.909.909.905,300
22 Mar 202310.0110.129.999.999.996,800
21 Mar 202310.0510.079.9810.0710.0711,600
20 Mar 20239.9310.009.919.999.997,900
17 Mar 20239.779.989.779.859.858,900
16 Mar 20239.739.909.719.909.9010,900
15 Mar 20239.769.809.569.639.634,200
14 Mar 20239.939.979.909.909.908,300
13 Mar 20239.889.979.859.879.8712,700
10 Mar 20239.799.859.719.759.7511,000
09 Mar 20239.729.829.639.659.657,000
08 Mar 20239.699.819.679.679.675,900
07 Mar 20239.889.889.659.679.6711,900
06 Mar 20239.879.899.789.839.833,800
03 Mar 20239.849.909.849.899.894,900
03 Mar 20230.167 Dividend
02 Mar 20239.8610.139.769.819.644,300
01 Mar 20239.9710.069.9710.009.837,800
28 Feb 202310.2410.2410.2110.2110.036,500
27 Feb 202310.1010.3310.1010.2010.034,600
24 Feb 20239.9210.069.819.939.767,500
23 Feb 202310.0310.169.9510.069.893,400
22 Feb 202310.1510.1510.0710.079.905,000
21 Feb 202310.1310.3610.1310.2410.075,600
17 Feb 202310.3510.3510.1410.149.972,300
16 Feb 202310.0110.1510.0110.099.913,800
15 Feb 202310.3710.4210.2710.3710.195,400
14 Feb 202310.4510.4710.3310.4210.2411,200
13 Feb 202310.4110.4110.2910.3710.199,600
10 Feb 202310.5310.8410.4110.4410.273,500
09 Feb 202310.6910.6910.4810.4810.318,200
08 Feb 202310.5610.5710.4010.5110.333,400
07 Feb 202310.2910.4610.2910.4610.283,300
06 Feb 202310.3610.4010.3410.3510.177,600
03 Feb 202310.5710.6610.5310.6210.446,700
02 Feb 202310.8110.9610.7910.9410.765,200
01 Feb 202310.4910.5710.4410.5710.393,400
31 Jan 202310.1610.3510.1610.3110.133,300
30 Jan 202310.5710.5710.4110.4110.239,800
27 Jan 202310.5210.6110.5210.5910.4115,300
26 Jan 202310.5110.5710.4210.5710.395,700
25 Jan 202310.4310.5210.3610.4710.2916,900
24 Jan 202310.4510.5610.4410.4510.288,900
23 Jan 202310.4110.5610.3310.4510.2723,600
20 Jan 202310.4710.5410.3810.5210.3420,700
19 Jan 202310.5910.5910.3110.4010.228,700
18 Jan 202310.9410.9510.6810.7710.582,900
17 Jan 202310.8510.8510.7210.7210.5422,200
13 Jan 202310.9411.0410.8710.9710.7830,000
12 Jan 202310.6110.7310.5710.7210.5410,100
11 Jan 202310.1410.2010.0710.149.974,400
10 Jan 202310.0710.1210.0210.069.896,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...