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
26/02/2021 4,105.00 4,202.00 4,053.00 4,053.00 759,303
25/02/2021 4,311.00 4,315.00 4,167.00 4,172.00 635,735
24/02/2021 4,251.00 4,351.00 4,230.00 4,317.00 352,120
23/02/2021 4,277.00 4,293.00 4,205.00 4,269.00 363,006
22/02/2021 4,284.00 4,314.00 4,218.00 4,270.00 384,473
19/02/2021 4,335.00 4,351.00 4,267.00 4,340.00 307,478
18/02/2021 4,329.00 4,372.50 4,304.00 4,343.00 322,208
17/02/2021 4,374.00 4,374.00 4,307.00 4,336.00 369,281
16/02/2021 4,364.00 4,425.25 4,338.00 4,374.00 233,820
15/02/2021 4,337.00 4,424.00 4,322.61 4,395.00 230,394
12/02/2021 4,210.00 4,309.00 4,210.00 4,303.00 196,831
11/02/2021 4,189.00 4,246.00 4,134.00 4,236.00 573,389
10/02/2021 4,416.00 4,417.00 4,167.00 4,193.00 516,344
09/02/2021 4,337.00 4,406.00 4,307.00 4,392.00 266,484
08/02/2021 4,383.00 4,406.00 4,269.00 4,306.00 355,629
05/02/2021 4,377.00 4,411.00 4,313.00 4,353.00 563,709
04/02/2021 4,376.00 4,420.00 4,340.00 4,365.00 399,338
03/02/2021 4,393.00 4,449.00 4,352.00 4,352.00 230,394
02/02/2021 4,382.00 4,407.00 4,342.86 4,383.00 236,925
01/02/2021 4,189.00 4,398.00 4,189.00 4,349.00 298,567
29/01/2021 4,226.00 4,261.00 4,157.00 4,189.00 395,160
28/01/2021 4,262.00 4,353.00 4,237.00 4,299.00 357,345
27/01/2021 4,410.00 4,425.00 4,277.00 4,300.00 529,526
26/01/2021 4,423.00 4,460.00 4,366.00 4,435.00 262,016
25/01/2021 4,459.00 4,510.00 4,373.00 4,423.00 287,195
22/01/2021 4,451.00 4,480.00 4,402.49 4,452.00 256,971
21/01/2021 4,495.00 4,537.00 4,444.00 4,446.00 323,972
20/01/2021 4,472.00 4,532.00 4,446.00 4,466.00 324,724
19/01/2021 4,489.00 4,556.00 4,456.00 4,456.00 269,369
18/01/2021 4,476.00 4,542.00 4,457.00 4,467.00 200,215

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