The Berkeley Group Holdings plc (BKG.L) LSE

3,706.00

+16(+0.43%)

Updated at September 08 12:00PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,5723,6903,6903,6903,572262,415
September 04, 20253,5803,5823,5823,5923,540249,525
September 03, 20253,5283,5423,5423,5593,488669,548
September 02, 20253,5903,5243,5243,5963,496353,180
September 01, 20253,6223,6043,6043,6283,580192,628
August 29, 20253,6383,6003,6003,6423,600306,867
August 28, 20253,6843,6303,6303,6943,624385,853
August 27, 20253,7303,6803,6803,7303,658414,983
August 26, 20253,8003,6863,6863,8023,686509,920
August 22, 20253,7103,7923,7923,8043,700294,454
August 21, 20253,7483,7123,7123,7523,688482,722
August 20, 20253,6643,7403,7403,7663,648.84633,628
August 19, 20253,7003,7283,7283,7803,686516,753
August 18, 20253,7963,7123,7123,8103,650385,261
August 15, 20253,8563,7923,7923,8663,782429,620
August 14, 20253,8543,8323,8323,8683,796537,544
August 13, 20253,7823,8423,8423,8423,760305,692
August 12, 20253,7603,7663,7663,7963,748336,841
August 11, 20253,7303,7483,7483,7683,730298,020
August 08, 20253,7043,7363,7363,7703,702441,086
August 07, 20253,6983,7043,7043,7243,664338,948
August 06, 20253,6643,6903,6903,7143,658565,657
August 05, 20253,6343,6643,6643,6923,634424,223
August 04, 20253,6443,6463,6463,6823,638318,913
August 01, 20253,6263,6483,6483,6643,602441,475
July 31, 20253,6483,6503,6503,6703,642305,664
July 30, 20253,6623,6543,6543,6743,608363,510
July 29, 20253,6343,6483,6483,6923,630369,669
July 28, 20253,6923,6563,6563,6923,652436,063
July 25, 20253,6443,6463,6463,6603,594467,701
July 24, 20253,6523,6583,6583,6943,634308,489
July 23, 20253,6763,6423,6423,702.813,638255,351
July 22, 20253,6363,6703,6703,6743,608306,419
July 21, 20253,6303,6623,6623,6643,610294,686
July 18, 20253,6463,6263,6263,6563,574426,936
July 17, 20253,6363,6163,6163,6503,612350,157
July 16, 20253,6363,6083,6083,6543,608411,644
July 15, 20253,6003,6523,6523,6703,536879,842
July 14, 20253,6463,6603,6603,6883,640449,613
July 11, 20253,6843,6803,6803,7003,666420,428
July 10, 20253,7063,7003,7003,7063,646420,791
July 09, 20253,7023,6543,6543,7243,620524,016
July 08, 20253,5503,6223,6223,6303,550672,801
July 07, 20253,6103,5883,5883,6263,588460,260
July 04, 20253,6463,5863,5863,664.243,586466,527
July 03, 20253,6103,6743,6743,7103,608814,176
July 02, 20253,9103,6003,6003,9243,5641.3M
July 01, 20253,8583,9083,9083,9303,8501.13M
June 30, 20253,8843,8603,8603,9163,860494,974
June 27, 20253,8343,9103,9103,9263,834583,859
June 26, 20253,8003,8603,8603,8923,760493,939
June 25, 20253,9023,8163,8163,9103,816617,301
June 24, 20253,9183,9023,9023,9463,886458,490
June 23, 20253,8103,8763,8763,886.823,796387,333
June 20, 20253,9423,8103,8103,9563,7382.25M
June 19, 20254,2184,1504,1504,2184,129.99397,075
June 18, 20254,2164,1604,1604,2304,136327,081
June 17, 20254,2904,2084,2084,2904,208392,726
June 16, 20254,2664,2804,2804,2844,246507,031
June 13, 20254,2844,2804,2804,3284,262264,686
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved