11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

The Berkeley Group Holdings plc (BKGFY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.47

-0.44

(-3.69%)

At close: 03:46PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.44	11.53	11.22	11.47	11.47	13,832
18 Apr 2024	11.80	12.00	11.59	11.91	11.91	8,900
17 Apr 2024	11.65	11.76	11.48	11.62	11.62	22,900
16 Apr 2024	11.44	11.79	11.25	11.79	11.79	25,800
15 Apr 2024	12.05	12.05	11.42	11.51	11.51	8,300
12 Apr 2024	11.93	11.93	11.42	11.75	11.75	8,900
11 Apr 2024	11.62	11.74	11.47	11.69	11.69	12,200
10 Apr 2024	11.79	11.79	11.56	11.78	11.78	9,500
09 Apr 2024	11.90	11.96	11.74	11.96	11.96	19,700
08 Apr 2024	12.08	12.27	11.77	12.08	12.08	9,400
05 Apr 2024	11.90	11.97	11.66	11.97	11.97	9,900
04 Apr 2024	12.39	12.39	11.94	12.08	12.08	10,300
03 Apr 2024	11.67	11.87	11.57	11.87	11.87	19,600
02 Apr 2024	11.76	11.87	11.76	11.84	11.84	15,700
01 Apr 2024	12.67	13.20	12.26	13.20	13.20	9,800
28 Mar 2024	12.60	12.60	12.10	12.23	12.23	5,100
27 Mar 2024	12.14	12.24	12.10	12.17	12.17	13,500
26 Mar 2024	12.11	12.19	11.97	11.98	11.98	4,600
25 Mar 2024	11.97	12.15	11.97	12.02	12.02	10,000
22 Mar 2024	12.20	12.30	12.10	12.20	12.20	7,600
21 Mar 2024	12.96	12.96	12.11	12.28	12.28	18,400
20 Mar 2024	12.44	12.44	11.90	11.96	11.96	13,400
19 Mar 2024	11.74	11.94	11.70	11.88	11.88	7,300
18 Mar 2024	11.89	12.09	11.72	11.99	11.99	3,800
15 Mar 2024	12.23	12.23	11.98	12.05	12.05	6,800
14 Mar 2024	12.03	12.25	11.96	12.09	12.09	8,800
13 Mar 2024	11.98	12.09	11.89	12.00	12.00	5,000
12 Mar 2024	11.95	12.07	11.90	12.00	12.00	6,500
11 Mar 2024	12.80	12.80	11.78	12.04	12.04	17,900
08 Mar 2024	12.26	12.26	11.94	12.17	12.17	12,100
08 Mar 2024	0.084 Dividend
07 Mar 2024	11.97	12.11	11.97	12.11	12.03	7,200
06 Mar 2024	11.95	11.95	11.84	11.90	11.82	9,800
05 Mar 2024	11.95	12.11	11.76	11.82	11.74	12,600
04 Mar 2024	12.75	12.75	11.80	12.10	12.02	26,400
01 Mar 2024	11.90	11.95	11.76	11.86	11.78	10,500
29 Feb 2024	11.81	11.81	11.73	11.73	11.65	8,600
28 Feb 2024	11.60	11.71	11.59	11.70	11.62	8,600
27 Feb 2024	11.89	12.13	11.80	11.80	11.71	14,000
26 Feb 2024	11.97	12.25	11.79	12.01	11.93	8,800
23 Feb 2024	12.14	12.36	12.05	12.24	12.16	12,000
22 Feb 2024	12.09	12.25	12.01	12.25	12.17	5,600
21 Feb 2024	12.13	12.53	12.09	12.20	12.11	7,400
20 Feb 2024	12.28	12.34	12.08	12.29	12.20	7,800
16 Feb 2024	11.86	12.28	11.83	11.96	11.88	6,100
15 Feb 2024	12.00	12.09	11.78	12.05	11.96	12,600
14 Feb 2024	11.78	12.00	11.69	11.69	11.61	11,400
13 Feb 2024	11.88	11.88	11.58	11.65	11.57	16,000
12 Feb 2024	12.25	12.25	11.91	12.05	11.96	7,400
09 Feb 2024	11.80	12.30	11.80	12.29	12.20	7,000
08 Feb 2024	12.08	12.21	11.81	11.97	11.89	10,700
07 Feb 2024	12.26	12.37	12.12	12.24	12.16	10,100
06 Feb 2024	12.15	12.23	12.15	12.16	12.08	7,100
05 Feb 2024	12.02	12.15	11.90	12.00	11.92	12,900
02 Feb 2024	12.22	12.45	12.08	12.32	12.24	7,700
01 Feb 2024	12.58	12.58	12.18	12.32	12.23	10,200
31 Jan 2024	12.41	12.61	12.26	12.32	12.23	31,500
30 Jan 2024	12.27	12.27	12.16	12.25	12.17	14,200
29 Jan 2024	12.57	12.66	12.45	12.53	12.44	14,800
26 Jan 2024	12.59	12.82	12.30	12.30	12.21	4,300
25 Jan 2024	12.32	12.58	12.19	12.36	12.28	3,900
24 Jan 2024	12.39	12.57	12.30	12.36	12.27	8,500
23 Jan 2024	12.51	12.73	12.39	12.54	12.45	16,200
22 Jan 2024	12.62	12.83	12.58	12.83	12.74	6,300
19 Jan 2024	12.18	12.40	12.08	12.20	12.12	5,200
18 Jan 2024	12.13	12.36	12.09	12.21	12.13	11,500
17 Jan 2024	12.11	12.11	11.88	12.02	11.94	5,200
16 Jan 2024	12.24	12.45	12.09	12.30	12.21	12,300
12 Jan 2024	12.52	12.52	12.17	12.36	12.27	10,400
11 Jan 2024	12.59	12.59	12.25	12.30	12.21	13,100
10 Jan 2024	12.58	12.74	12.56	12.68	12.59	9,800
09 Jan 2024	12.42	12.48	12.27	12.36	12.27	6,400
08 Jan 2024	12.24	12.68	12.24	12.51	12.42	8,600
05 Jan 2024	12.42	12.42	12.15	12.26	12.18	4,200
04 Jan 2024	12.20	12.38	12.15	12.26	12.17	6,000
03 Jan 2024	11.95	12.25	11.95	11.99	11.91	9,500
02 Jan 2024	12.02	12.21	11.79	12.21	12.12	7,100
29 Dec 2023	12.33	12.41	12.20	12.31	12.22	5,600
28 Dec 2023	12.25	12.44	11.98	12.43	12.34	6,100
27 Dec 2023	12.24	12.45	12.15	12.35	12.27	21,600
26 Dec 2023	12.60	12.60	12.05	12.30	12.21	9,800
22 Dec 2023	12.25	12.76	12.25	12.74	12.66	5,300
21 Dec 2023	12.15	12.27	12.09	12.21	12.13	5,700
20 Dec 2023	12.12	12.49	12.08	12.16	12.07	21,000
19 Dec 2023	12.37	12.68	12.12	12.34	12.25	20,100
18 Dec 2023	12.23	12.26	11.97	12.08	12.00	9,000
15 Dec 2023	12.57	12.72	12.47	12.63	12.55	9,300
14 Dec 2023	12.43	12.62	12.26	12.48	12.40	7,700
13 Dec 2023	12.16	12.16	11.79	11.90	11.82	7,400
12 Dec 2023	11.94	12.21	11.83	12.03	11.95	10,400
11 Dec 2023	12.15	12.15	11.79	11.97	11.89	27,100
08 Dec 2023	11.98	12.23	11.92	11.94	11.86	16,600
07 Dec 2023	12.57	12.85	12.43	12.63	12.54	12,200
06 Dec 2023	12.36	12.48	12.28	12.28	12.19	11,000
05 Dec 2023	12.05	12.18	11.94	12.05	11.97	12,100
04 Dec 2023	12.17	12.20	11.97	12.01	11.93	8,200
01 Dec 2023	12.04	12.25	12.03	12.09	12.01	11,500
30 Nov 2023	12.11	12.27	11.77	11.95	11.87	8,200
29 Nov 2023	11.97	12.12	11.92	12.03	11.95	20,200
28 Nov 2023	11.98	12.21	11.75	12.02	11.93	9,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,430.39-5.55(-0.01%)

11 beautiful homes with glorious garden rooms

The Berkeley Group Holdings plc (BKGFY)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,430.39
-5.55(-0.01%)