UK markets closed

The Berkeley Group Holdings plc (BKGFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.29+0.16 (+2.20%)
At close: 03:41PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20228.638.968.638.718.7126,700
09 Sept 20228.188.278.178.268.2631,500
08 Sept 20228.148.167.908.168.1611,900
07 Sept 20228.028.197.988.198.1921,500
06 Sept 20228.238.258.138.158.1529,300
02 Sept 20227.868.137.867.887.889,700
01 Sept 20228.388.388.288.358.356,400
31 Aug 20228.608.608.498.568.567,500
30 Aug 20228.738.738.608.648.6412,800
29 Aug 20228.709.228.588.728.7225,800
26 Aug 20228.918.918.708.728.7212,400
25 Aug 20228.838.908.788.908.9033,800
24 Aug 20228.949.508.888.978.9715,200
23 Aug 20229.149.209.059.179.173,800
22 Aug 20229.079.159.069.069.067,600
19 Aug 20229.239.449.109.259.254,100
19 Aug 20220.052 Dividend
18 Aug 20229.469.769.469.539.486,100
17 Aug 20229.6210.249.429.509.456,600
16 Aug 20229.8110.279.8110.2710.213,000
15 Aug 20229.919.969.849.919.868,200
12 Aug 20229.889.929.889.909.857,400
11 Aug 20229.9710.349.919.919.8610,700
10 Aug 20229.9110.339.9010.1510.099,000
09 Aug 20229.779.779.599.639.5810,400
08 Aug 202210.0010.059.949.989.9324,100
05 Aug 20229.869.939.859.909.858,200
04 Aug 202210.0110.2110.0110.2110.1528,300
03 Aug 202210.4710.4710.0210.1410.081,800
02 Aug 202210.1010.159.899.919.867,900
01 Aug 202210.6610.6810.4710.4710.4126,600
29 Jul 202210.2310.4110.2110.4110.358,400
28 Jul 202210.2110.2810.2110.2710.2222,900
27 Jul 20229.9910.249.9510.1510.0914,400
26 Jul 20229.9110.579.899.929.8710,200
25 Jul 202210.1110.149.9110.0810.0237,600
22 Jul 202210.0010.049.909.909.858,800
21 Jul 20229.829.939.749.939.886,800
20 Jul 20229.719.739.649.669.612,700
19 Jul 20229.709.769.699.709.655,200
18 Jul 20229.539.659.449.479.4119,600
15 Jul 20229.129.359.109.359.3029,900
14 Jul 20228.859.068.858.868.8114,200
13 Jul 20229.079.148.979.149.095,900
12 Jul 20229.079.159.079.159.105,200
11 Jul 20229.019.078.858.958.9062,800
08 Jul 20229.079.229.029.119.0642,100
07 Jul 20229.159.159.069.099.049,000
06 Jul 20229.409.408.789.059.0010,800
05 Jul 20228.798.858.618.858.8020,200
01 Jul 20229.349.348.819.028.97136,900
30 Jun 20229.029.508.968.978.928,400
29 Jun 20229.209.529.069.299.2421,100
28 Jun 20229.489.489.169.389.3325,000
27 Jun 20229.399.859.319.469.4189,400
24 Jun 20229.179.649.129.229.1713,600
23 Jun 20229.279.418.969.189.1337,100
22 Jun 20229.469.488.949.189.1321,500
21 Jun 20229.429.499.229.369.316,000
17 Jun 20229.709.789.609.619.5618,200
16 Jun 20229.709.879.649.689.6257,100
15 Jun 20229.9310.799.9310.009.9517,800
14 Jun 20229.709.799.599.599.5425,300
13 Jun 20229.759.759.579.619.5620,800
10 Jun 202210.4410.449.969.979.9213,300
09 Jun 202210.5510.6510.4510.4510.3919,600
08 Jun 202210.6911.2810.5910.5910.538,700
07 Jun 202210.7710.8310.6910.7710.719,700
06 Jun 202210.8510.8710.8210.8210.776,000
03 Jun 202210.7010.7710.4410.7410.684,200
02 Jun 202210.8110.9210.5310.7310.689,100
01 Jun 202210.6410.7310.4210.5210.4726,600
31 May 202210.5610.7710.4210.5210.4712,800
27 May 202210.7410.7610.6910.6910.637,300
26 May 202210.6410.9210.5810.9210.8612,200
25 May 202210.4010.6110.3610.4710.4185,700
24 May 202210.3910.7310.3910.5710.513,900
23 May 202210.5410.5410.4010.4710.4114,800
20 May 202210.4810.4810.2010.3910.338,900
19 May 202210.0510.2110.0510.2110.1513,400
18 May 202210.0410.109.919.949.8920,300
17 May 202210.0610.229.9210.2210.1610,800
16 May 20229.889.989.859.959.908,700
13 May 20229.769.859.759.819.765,600
12 May 20229.629.769.549.579.5217,900
11 May 20229.779.809.599.649.5920,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...