Berkeley Group Holdings PLC (BKG.L) LSE

3,728.00

+50(+1.36%)

Updated at December 04 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20253,6983,7283,7283,7343,682402,917
December 03, 20253,6543,6783,6783,6863,638435,591
December 02, 20253,6563,596.73,596.73,7123,577.8119,153
December 01, 20253,7463,7103,7103,7563,698.93247,913
November 28, 20253,8103,7563,7563,8103,744122,485
November 27, 20253,7503,7863,7863,7863,732201,811
November 26, 20253,8343,7263,7263,8863,660688,840
November 25, 20253,7843,8403,8403,840.43,736204,838
November 24, 20253,7523,7783,7783,8303,752379,066
November 21, 20253,6923,7963,7963,8403,690312,264
November 20, 20253,7863,7163,7163,7883,714181,245
November 19, 20253,8443,7703,7703,8503,764355,902
November 18, 20253,8183,8463,8463,8583,814337,383
November 17, 20253,9383,8743,8743,9643,874200,863
November 14, 20253,8923,9623,9623,9983,782503,933
November 13, 20253,9743,9643,9644,0863,964366,319
November 12, 20254,0963,9943,9944,0963,992209,187
November 11, 20254,0004,1084,1084,1083,978230,335
November 10, 20253,9183,9723,9723,9923,918294,678
November 07, 20253,9643,9163,9163,9663,90045,896
November 06, 20253,9843,9523,9524,0063,938133,112
November 05, 20253,9943,9703,9704,0083,960305,926
November 04, 20253,9803,9763,9764,0243,942.03273,445
November 03, 20254,0223,9923,9924,0523,992200,859
October 31, 20254,0504,0284,0284,0844,028191,378
October 30, 20254,0404,0484,0484,0584,004247,215
October 29, 20254,0864,0404,0404,0984,030254,221
October 28, 20254,1404,0904,0904,1744,054157,091
October 27, 20254,2104,1524,1524,2144,152274,458
October 24, 20254,1884,2024,2024,2124,162190,389
October 23, 20254,1804,1864,1864,2224,146301,620
October 22, 20254,0584,1804,1804,2344,046714,060
October 21, 20253,9564,0264,0264,0263,928170,972
October 20, 20253,9843,9543,9544,0103,932143,577
October 17, 20254,0524,0024,0024,0523,942246,579
October 16, 20254,0264,0544,0544,0543,996288,066
October 15, 20254,0704,0084,0084,0824,004279,249
October 14, 20253,9104,0344,0344,0443,910403,873
October 13, 20253,8463,9403,9403,9403,846127,713
October 10, 20253,8903,8423,8423,9063,838265,639
October 09, 20253,8703,8763,8763,904.053,852163,062
October 08, 20253,9243,8683,8683,9243,822216,345
October 07, 20253,9023,8843,8843,9163,866135,333
October 06, 20253,9163,9003,9003,9203,876144,929
October 03, 20253,9143,9203,9203,9503,886219,058
October 02, 20253,9263,8963,8963,9463,842424,236
October 01, 20253,8063,9083,9083,9123,804256,026
September 30, 20253,8103,8363,8363,8623,794377,128
September 29, 20253,7243,8103,8103,8103,688523,586
September 26, 20253,6803,6823,6823,6943,642160,693
September 25, 20253,6703,6543,6543,7043,644284,107
September 24, 20253,6603,7183,7183,7363,650263,149
September 23, 20253,6063,6723,6723,7043,606605,414
September 22, 20253,6583,6323,6323,6743,618147,808
September 19, 20253,7043,6703,6703,7063,6501.14M
September 18, 20253,7383,6943,6943,7383,688179,812
September 17, 20253,6823,7043,7043,7203,660510,260
September 16, 20253,6603,6503,6503,6603,608586,465
September 15, 20253,6703,6243,6243,6803,614134,976
September 12, 20253,6483,6423,6423,6503,614195,106
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved