Mail

BKGFY - The Berkeley Group Holdings plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	10.02	10.23	9.91	10.04	10.04	4,100
31 May 2023	9.87	9.91	9.80	9.87	9.87	7,200
30 May 2023	10.15	10.15	9.99	9.99	9.99	4,000
26 May 2023	10.11	10.11	9.83	9.98	9.98	4,600
25 May 2023	10.19	10.19	9.98	9.98	9.98	2,000
24 May 2023	10.09	10.12	9.97	10.07	10.07	3,200
23 May 2023	10.58	10.70	10.40	10.51	10.51	5,200
22 May 2023	10.76	10.82	10.51	10.59	10.59	2,900
19 May 2023	10.67	10.81	10.66	10.67	10.67	9,100
18 May 2023	10.83	10.91	10.76	10.91	10.91	7,100
17 May 2023	10.90	11.04	10.84	10.84	10.84	4,800
16 May 2023	10.99	11.15	10.93	10.96	10.96	130,400
15 May 2023	10.94	11.02	10.84	10.98	10.98	65,000
12 May 2023	10.98	11.24	10.88	10.88	10.88	4,500
11 May 2023	10.88	10.97	10.78	10.91	10.91	15,900
10 May 2023	11.28	11.39	11.28	11.30	11.30	1,600
09 May 2023	11.10	11.21	11.10	11.13	11.13	9,300
08 May 2023	11.55	11.55	11.36	11.40	11.40	16,500
05 May 2023	11.21	11.40	11.21	11.40	11.40	6,500
04 May 2023	11.35	11.43	11.15	11.19	11.19	2,800
03 May 2023	11.50	11.50	11.11	11.11	11.11	5,000
02 May 2023	11.30	11.51	11.19	11.40	11.40	9,400
01 May 2023	11.39	11.39	11.06	11.22	11.22	6,700
28 Apr 2023	11.36	11.37	11.21	11.31	11.31	4,100
27 Apr 2023	11.01	11.12	11.01	11.12	11.12	5,100
26 Apr 2023	11.15	11.15	10.95	11.01	11.01	2,300
25 Apr 2023	11.10	11.10	10.77	10.77	10.77	10,800
24 Apr 2023	11.04	11.04	10.87	10.90	10.90	4,200
21 Apr 2023	10.93	11.04	10.75	10.87	10.87	4,600
20 Apr 2023	10.95	11.06	10.85	10.89	10.89	22,800
19 Apr 2023	11.15	11.36	10.96	11.03	11.03	17,500
18 Apr 2023	10.93	11.20	10.89	11.01	11.01	2,900
17 Apr 2023	10.91	10.91	10.89	10.91	10.91	10,100
14 Apr 2023	10.93	11.18	10.89	11.05	11.05	2,500
13 Apr 2023	10.85	10.98	10.80	10.90	10.90	2,900
12 Apr 2023	10.55	10.77	10.47	10.63	10.63	26,100
11 Apr 2023	10.56	10.56	10.44	10.51	10.51	10,300
10 Apr 2023	10.36	10.40	10.23	10.40	10.40	9,100
06 Apr 2023	10.35	10.57	10.33	10.57	10.57	4,500
05 Apr 2023	10.29	10.29	10.16	10.25	10.25	14,200
04 Apr 2023	10.41	10.43	10.39	10.39	10.39	4,600
03 Apr 2023	10.54	10.54	10.32	10.43	10.43	6,000
31 Mar 2023	10.47	10.47	10.39	10.41	10.41	11,800
30 Mar 2023	10.47	10.50	10.41	10.50	10.50	14,100
29 Mar 2023	10.29	10.30	10.22	10.30	10.30	11,000
28 Mar 2023	10.11	10.15	10.07	10.10	10.10	2,900
27 Mar 2023	10.13	10.13	10.00	10.06	10.06	30,900
24 Mar 2023	9.87	9.95	9.85	9.89	9.89	7,100
23 Mar 2023	10.02	10.09	9.90	9.90	9.90	5,300
22 Mar 2023	10.01	10.12	9.99	9.99	9.99	6,800
21 Mar 2023	10.05	10.07	9.98	10.07	10.07	11,600
20 Mar 2023	9.93	10.00	9.91	9.99	9.99	7,900
17 Mar 2023	9.77	9.98	9.77	9.85	9.85	8,900
16 Mar 2023	9.73	9.90	9.71	9.90	9.90	10,900
15 Mar 2023	9.76	9.80	9.56	9.63	9.63	4,200
14 Mar 2023	9.93	9.97	9.90	9.90	9.90	8,300
13 Mar 2023	9.88	9.97	9.85	9.87	9.87	12,700
10 Mar 2023	9.79	9.85	9.71	9.75	9.75	11,000
09 Mar 2023	9.72	9.82	9.63	9.65	9.65	7,000
08 Mar 2023	9.69	9.81	9.67	9.67	9.67	5,900
07 Mar 2023	9.88	9.88	9.65	9.67	9.67	11,900
06 Mar 2023	9.87	9.89	9.78	9.83	9.83	3,800
03 Mar 2023	9.84	9.90	9.84	9.89	9.89	4,900
03 Mar 2023	0.167 Dividend
02 Mar 2023	9.86	10.13	9.76	9.81	9.64	4,300
01 Mar 2023	9.97	10.06	9.97	10.00	9.83	7,800
28 Feb 2023	10.24	10.24	10.21	10.21	10.03	6,500
27 Feb 2023	10.10	10.33	10.10	10.20	10.03	4,600
24 Feb 2023	9.92	10.06	9.81	9.93	9.76	7,500
23 Feb 2023	10.03	10.16	9.95	10.06	9.89	3,400
22 Feb 2023	10.15	10.15	10.07	10.07	9.90	5,000
21 Feb 2023	10.13	10.36	10.13	10.24	10.07	5,600
17 Feb 2023	10.35	10.35	10.14	10.14	9.97	2,300
16 Feb 2023	10.01	10.15	10.01	10.09	9.91	3,800
15 Feb 2023	10.37	10.42	10.27	10.37	10.19	5,400
14 Feb 2023	10.45	10.47	10.33	10.42	10.24	11,200
13 Feb 2023	10.41	10.41	10.29	10.37	10.19	9,600
10 Feb 2023	10.53	10.84	10.41	10.44	10.27	3,500
09 Feb 2023	10.69	10.69	10.48	10.48	10.31	8,200
08 Feb 2023	10.56	10.57	10.40	10.51	10.33	3,400
07 Feb 2023	10.29	10.46	10.29	10.46	10.28	3,300
06 Feb 2023	10.36	10.40	10.34	10.35	10.17	7,600
03 Feb 2023	10.57	10.66	10.53	10.62	10.44	6,700
02 Feb 2023	10.81	10.96	10.79	10.94	10.76	5,200
01 Feb 2023	10.49	10.57	10.44	10.57	10.39	3,400
31 Jan 2023	10.16	10.35	10.16	10.31	10.13	3,300
30 Jan 2023	10.57	10.57	10.41	10.41	10.23	9,800
27 Jan 2023	10.52	10.61	10.52	10.59	10.41	15,300
26 Jan 2023	10.51	10.57	10.42	10.57	10.39	5,700
25 Jan 2023	10.43	10.52	10.36	10.47	10.29	16,900
24 Jan 2023	10.45	10.56	10.44	10.45	10.28	8,900
23 Jan 2023	10.41	10.56	10.33	10.45	10.27	23,600
20 Jan 2023	10.47	10.54	10.38	10.52	10.34	20,700
19 Jan 2023	10.59	10.59	10.31	10.40	10.22	8,700
18 Jan 2023	10.94	10.95	10.68	10.77	10.58	2,900
17 Jan 2023	10.85	10.85	10.72	10.72	10.54	22,200
13 Jan 2023	10.94	11.04	10.87	10.97	10.78	30,000
12 Jan 2023	10.61	10.73	10.57	10.72	10.54	10,100
11 Jan 2023	10.14	10.20	10.07	10.14	9.97	4,400
10 Jan 2023	10.07	10.12	10.02	10.06	9.89	6,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...