UK markets closed

The Berkeley Group Holdings plc (BKGFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.62-0.32 (-2.95%)
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.5710.6610.5310.6210.626,700
02 Feb 202310.8110.9610.7910.9410.945,200
01 Feb 202310.4910.5710.4410.5710.573,400
31 Jan 202310.1610.3510.1610.3110.313,300
30 Jan 202310.5710.5710.4110.4110.419,800
27 Jan 202310.5210.6110.5210.5910.5915,300
26 Jan 202310.5110.5710.4210.5710.575,700
25 Jan 202310.4310.5210.3610.4710.4716,900
24 Jan 202310.4510.5610.4410.4510.458,900
23 Jan 202310.4110.5610.3310.4510.4523,600
20 Jan 202310.4710.5410.3810.5210.5220,700
19 Jan 202310.5910.5910.3110.4010.408,700
18 Jan 202310.9410.9510.6810.7710.772,900
17 Jan 202310.8510.8510.7210.7210.7222,200
13 Jan 202310.9411.0410.8710.9710.9730,000
12 Jan 202310.6110.7310.5710.7210.7210,100
11 Jan 202310.1410.2010.0710.1410.144,400
10 Jan 202310.0710.1210.0210.0610.066,900
09 Jan 202310.0610.139.909.909.9025,700
06 Jan 20239.7110.009.7110.0010.0026,700
05 Jan 20239.649.739.559.719.7114,500
04 Jan 20239.659.799.519.719.7142,000
03 Jan 20239.429.569.309.569.5622,200
30 Dec 20228.939.398.939.099.0910,300
29 Dec 20229.329.509.289.289.2812,200
28 Dec 20229.289.609.289.359.3515,200
27 Dec 20229.629.699.209.439.4369,400
23 Dec 20229.609.708.969.519.5116,600
22 Dec 20229.359.579.219.219.2115,100
21 Dec 20229.299.669.269.359.3519,400
20 Dec 20229.169.459.069.069.068,100
19 Dec 20229.279.329.209.259.2541,000
16 Dec 20229.359.579.189.209.2011,400
15 Dec 20229.579.749.409.629.6215,200
14 Dec 20229.509.679.469.559.5516,800
13 Dec 20229.779.789.539.649.6423,100
12 Dec 20229.439.579.309.449.4414,100
09 Dec 20229.429.699.219.219.2112,600
08 Dec 20229.319.419.229.229.2210,100
07 Dec 20229.409.779.209.499.4918,800
06 Dec 20229.369.699.229.229.2235,400
05 Dec 20229.469.779.239.379.3724,400
02 Dec 20229.569.669.399.609.6013,100
01 Dec 20229.619.619.359.449.4416,900
30 Nov 20229.219.419.089.259.2548,000
29 Nov 20229.069.239.009.089.0820,600
28 Nov 20229.249.259.079.219.2124,000
25 Nov 20229.219.379.219.379.3723,100
23 Nov 20229.109.389.089.109.1069,300
22 Nov 20228.979.168.909.109.1018,200
21 Nov 20228.938.978.788.898.8916,900
18 Nov 20228.949.198.818.858.8511,100
17 Nov 20228.789.018.778.818.819,600
16 Nov 20228.778.988.728.778.778,800
15 Nov 20229.059.188.879.029.0217,100
14 Nov 20228.939.138.918.948.9414,700
11 Nov 20229.019.518.749.519.5136,400
10 Nov 20228.689.578.689.109.1018,700
09 Nov 20228.248.318.148.238.2327,800
08 Nov 20228.138.288.138.168.168,100
07 Nov 20228.278.288.178.268.2626,900
04 Nov 20227.998.437.988.118.1118,900
03 Nov 20227.837.977.687.897.8920,800
02 Nov 20228.178.307.977.987.985,300
01 Nov 20228.228.258.038.098.097,500
31 Oct 20228.078.097.857.867.8613,100
28 Oct 20228.208.318.128.228.2211,700
27 Oct 20228.358.668.298.298.2928,000
26 Oct 20228.328.768.218.498.4919,500
25 Oct 20227.928.397.928.138.1312,800
24 Oct 20227.807.987.707.757.7532,900
21 Oct 20227.347.647.327.557.558,600
20 Oct 20227.667.757.517.607.6021,100
19 Oct 20227.567.897.427.677.6772,100
18 Oct 20227.817.977.577.837.8314,200
17 Oct 20227.867.977.867.977.9747,700
14 Oct 20227.657.657.377.497.4913,100
13 Oct 20227.247.817.237.517.5121,900
12 Oct 20226.957.306.947.017.0160,700
11 Oct 20227.257.357.187.187.1817,000
10 Oct 20227.347.377.297.367.3616,700
07 Oct 20227.377.577.247.467.4624,600
06 Oct 20227.637.677.557.557.556,300
05 Oct 20227.637.847.587.847.8412,700
04 Oct 20227.898.157.858.028.025,200
03 Oct 20227.447.817.447.727.7223,200
30 Sept 20227.257.527.257.297.2911,300
29 Sept 20226.987.296.927.147.149,800
28 Sept 20226.977.336.977.307.3018,500
27 Sept 20227.097.256.926.926.9214,700
26 Sept 20227.267.267.007.157.1525,800
23 Sept 20227.897.897.507.597.5911,400
22 Sept 20228.008.137.978.058.0512,900
21 Sept 20228.058.197.988.198.1915,100
20 Sept 20228.008.147.908.118.1118,400
19 Sept 20227.848.547.848.228.228,400
16 Sept 20228.228.408.178.408.4012,100
15 Sept 20228.228.428.148.378.3778,800
14 Sept 20228.148.187.968.188.1834,000
13 Sept 20228.478.558.098.298.297,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...