UK markets open in 2 hours 51 minutes

The Berkeley Group Holdings plc (BKGFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.29+0.33 (+2.75%)
At close: 03:50PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202412.2812.3412.0812.2912.297,800
16 Feb 202411.8612.2811.8311.9611.966,100
15 Feb 202412.0012.0911.7812.0512.0512,600
14 Feb 202411.7812.0011.6911.6911.6911,400
13 Feb 202411.8811.8811.5811.6511.6516,000
12 Feb 202412.2512.2511.9112.0512.057,400
09 Feb 202411.8012.3011.8012.2912.297,000
08 Feb 202412.0812.2111.8111.9711.9710,700
07 Feb 202412.2612.3712.1212.2412.2410,100
06 Feb 202412.1512.2312.1512.1612.167,100
05 Feb 202412.0212.1511.9012.0012.0012,900
02 Feb 202412.2212.4512.0812.3212.327,700
01 Feb 202412.5812.5812.1812.3212.3210,200
31 Jan 202412.4112.6112.2612.3212.3231,500
30 Jan 202412.2712.2712.1612.2512.2514,200
29 Jan 202412.5712.6612.4512.5312.5314,800
26 Jan 202412.5912.8212.3012.3012.304,300
25 Jan 202412.3212.5812.1912.3612.363,900
24 Jan 202412.3912.5712.3012.3612.368,500
23 Jan 202412.5112.7312.3912.5412.5416,200
22 Jan 202412.6212.8312.5812.8312.836,300
19 Jan 202412.1812.4012.0812.2012.205,200
18 Jan 202412.1312.3612.0912.2112.2111,500
17 Jan 202412.1112.1111.8812.0212.025,200
16 Jan 202412.2412.4512.0912.3012.3012,300
12 Jan 202412.5212.5212.1712.3612.3610,400
11 Jan 202412.5912.5912.2512.3012.3013,100
10 Jan 202412.5812.7412.5612.6812.689,800
09 Jan 202412.4212.4812.2712.3612.366,400
08 Jan 202412.2412.6812.2412.5112.518,600
05 Jan 202412.4212.4212.1512.2612.264,200
04 Jan 202412.2012.3812.1512.2612.266,000
03 Jan 202411.9512.2511.9511.9911.999,500
02 Jan 202412.0212.2111.7912.2112.217,100
29 Dec 202312.3312.4112.2012.3112.315,600
28 Dec 202312.2512.4411.9812.4312.436,100
27 Dec 202312.2412.4512.1512.3512.3521,600
26 Dec 202312.6012.6012.0512.3012.309,800
22 Dec 202312.2512.7612.2512.7412.745,300
21 Dec 202312.1512.2712.0912.2112.215,700
20 Dec 202312.1212.4912.0812.1612.1621,000
19 Dec 202312.3712.6812.1212.3412.3420,100
18 Dec 202312.2312.2611.9712.0812.089,000
15 Dec 202312.5712.7212.4712.6312.639,300
14 Dec 202312.4312.6212.2612.4812.487,700
13 Dec 202312.1612.1611.7911.9011.907,400
12 Dec 202311.9412.2111.8312.0312.0310,400
11 Dec 202312.1512.1511.7911.9711.9727,100
08 Dec 202311.9812.2311.9211.9411.9416,600
07 Dec 202312.5712.8512.4312.6312.6312,200
06 Dec 202312.3612.4812.2812.2812.2811,000
05 Dec 202312.0512.1811.9412.0512.0512,100
04 Dec 202312.1712.2011.9712.0112.018,200
01 Dec 202312.0412.2512.0312.0912.0911,500
30 Nov 202312.1112.2711.7711.9511.958,200
29 Nov 202311.9712.1211.9212.0312.0320,200
28 Nov 202311.9812.2111.7512.0212.029,900
27 Nov 202311.8411.8411.6411.6811.687,500
24 Nov 202311.6311.7511.6011.7511.755,300
22 Nov 202311.9711.9711.4111.5011.5010,300
21 Nov 202311.7412.0111.6511.8111.815,300
20 Nov 202311.4211.6211.4211.4811.488,500
17 Nov 202311.4211.4211.2411.3611.364,400
16 Nov 202311.0311.2411.0311.1511.157,100
15 Nov 202311.4211.4211.2311.2311.237,000
14 Nov 202311.1311.4111.0711.4111.418,500
13 Nov 202310.6010.7910.6010.6810.688,400
10 Nov 202310.3110.5610.3110.5610.566,900
09 Nov 202310.6110.9210.5010.5510.5511,500
08 Nov 202310.4910.5610.4110.4110.417,700
07 Nov 202310.4410.5810.4010.4010.408,600
06 Nov 202310.4510.4810.3210.3210.3212,000
03 Nov 202310.5010.6710.4110.4110.417,200
02 Nov 202310.2510.3510.2010.3210.3223,500
01 Nov 20239.7710.039.779.859.859,400
31 Oct 20239.839.889.749.839.837,000
30 Oct 20239.769.919.669.789.7812,300
27 Oct 20239.789.789.629.639.6311,200
26 Oct 20239.9010.039.689.689.6819,800
25 Oct 20239.8710.129.639.639.635,900
24 Oct 20239.8910.219.709.789.785,900
23 Oct 20239.589.939.589.909.9010,000
20 Oct 20239.729.759.569.759.757,200
19 Oct 20239.769.819.679.759.755,700
18 Oct 20239.879.879.679.719.717,500
17 Oct 202310.0510.1110.0510.1110.116,500
16 Oct 202310.0310.079.9610.0710.078,500
13 Oct 20239.9010.019.789.789.783,800
12 Oct 202310.3010.3810.2010.2510.254,900
11 Oct 202310.4310.5210.3510.4010.405,500
10 Oct 202310.4210.4210.2110.3810.384,100
09 Oct 202310.1010.149.9910.1410.145,800
06 Oct 202310.0010.189.9110.1810.185,200
05 Oct 20239.889.969.779.779.7711,200
04 Oct 20239.779.789.599.779.779,300
03 Oct 20239.919.919.549.609.6012,500
02 Oct 20239.929.929.659.759.7513,900
29 Sept 202310.1910.209.9710.1410.145,800
28 Sept 202310.0710.139.989.989.983,300
27 Sept 202310.1510.1510.0610.0610.065,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...