livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Berkeley Group Holdings (The) - (BKG) share price history


Berkeley Group Holdings (The) share priceBKG share price tradesBKG Fundamentals watchlistADD to watchlist
Berkeley Group Holdings (The) - (BKG) share price history
Date Open High Low Close Volume
20/10/2021 4,259.00 4,268.00 4,215.00 4,243.00 875,605
19/10/2021 4,296.00 4,326.00 4,244.00 4,261.00 276,464
18/10/2021 4,275.00 4,296.00 4,245.00 4,273.00 304,369
15/10/2021 4,312.00 4,324.00 4,276.00 4,290.00 197,680
14/10/2021 4,311.00 4,314.00 4,218.00 4,300.00 332,193
13/10/2021 4,231.00 4,327.00 4,195.00 4,278.00 237,478
12/10/2021 4,149.00 4,206.00 4,123.54 4,206.00 391,280
11/10/2021 4,211.00 4,238.00 4,182.00 4,185.00 241,705
08/10/2021 4,265.00 4,289.00 4,223.00 4,230.00 190,515
07/10/2021 4,210.00 4,271.00 4,200.00 4,239.00 247,652
06/10/2021 4,194.00 4,207.00 4,101.69 4,169.00 353,776
05/10/2021 4,289.00 4,305.00 4,226.00 4,226.00 138,694
04/10/2021 4,276.00 4,309.00 4,249.00 4,271.00 260,129
01/10/2021 4,308.00 4,323.00 4,259.00 4,293.00 272,148
30/09/2021 4,346.00 4,373.00 4,340.00 4,362.00 285,654
29/09/2021 4,360.00 4,398.00 4,329.00 4,334.00 223,893
28/09/2021 4,438.00 4,442.00 4,352.00 4,371.00 266,212
27/09/2021 4,539.00 4,539.00 4,430.00 4,442.00 171,552
24/09/2021 4,535.00 4,535.00 4,480.00 4,495.00 156,882
23/09/2021 4,607.00 4,613.00 4,534.00 4,553.00 144,211
22/09/2021 4,564.00 4,590.00 4,564.00 4,582.00 109,463
21/09/2021 4,567.00 4,587.00 4,510.00 4,540.00 128,385
20/09/2021 4,547.00 4,579.27 4,504.00 4,533.00 215,388
17/09/2021 4,674.00 4,686.00 4,571.00 4,582.00 482,692
16/09/2021 4,632.00 4,654.05 4,574.50 4,629.00 206,420
15/09/2021 4,653.00 4,688.00 4,604.00 4,611.00 211,328
14/09/2021 4,671.00 4,707.00 4,621.00 4,640.00 154,572
13/09/2021 4,605.00 4,691.00 4,595.00 4,651.00 202,084
10/09/2021 4,596.00 4,603.00 4,560.00 4,580.00 245,067
09/09/2021 4,500.00 4,563.00 4,467.00 4,557.00 250,582

Berkeley Group Holdings (The) - (BKG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z