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
01/09/2025 3,622.00 3,626.70 3,580.00 3,604.00 185,542
29/08/2025 3,638.00 3,640.00 3,600.00 3,600.00 284,632
28/08/2025 3,684.00 3,694.00 3,626.00 3,630.00 228,676
27/08/2025 3,730.00 3,730.00 3,658.00 3,680.00 369,182
26/08/2025 3,800.00 3,800.00 3,686.00 3,686.00 488,354
22/08/2025 3,710.00 3,804.00 3,700.00 3,792.00 277,535
21/08/2025 3,748.00 3,750.00 3,692.00 3,712.00 422,248
20/08/2025 3,664.00 3,766.00 3,648.84 3,740.00 400,281
19/08/2025 3,700.00 3,778.00 3,686.00 3,728.00 460,080
18/08/2025 3,796.00 3,810.00 3,650.00 3,712.00 358,962
15/08/2025 3,856.00 3,864.00 3,782.00 3,792.00 423,571
14/08/2025 3,854.00 3,866.00 3,796.00 3,832.00 384,178
13/08/2025 3,782.00 3,842.00 3,760.00 3,842.00 301,065
12/08/2025 3,760.00 3,794.40 3,754.00 3,766.00 331,390
11/08/2025 3,730.00 3,768.00 3,730.00 3,748.00 294,488
08/08/2025 3,704.00 3,770.00 3,704.00 3,736.00 338,031
07/08/2025 3,698.00 3,722.00 3,664.00 3,704.00 317,477
06/08/2025 3,664.00 3,714.00 3,658.00 3,690.00 488,651
05/08/2025 3,634.00 3,692.00 3,634.00 3,664.00 223,836
04/08/2025 3,644.00 3,682.00 3,638.00 3,646.00 282,207
01/08/2025 3,626.00 3,664.00 3,602.00 3,648.00 357,563
31/07/2025 3,648.00 3,670.00 3,642.00 3,650.00 275,886
30/07/2025 3,662.00 3,674.00 3,608.00 3,654.00 318,811
29/07/2025 3,634.00 3,692.00 3,630.00 3,648.00 360,976
28/07/2025 3,692.00 3,692.00 3,652.00 3,656.00 373,168
25/07/2025 3,644.00 3,654.00 3,594.00 3,646.00 324,631
24/07/2025 3,652.00 3,694.00 3,634.00 3,658.00 276,327
23/07/2025 3,676.00 3,702.81 3,638.00 3,642.00 247,137
22/07/2025 3,636.00 3,674.00 3,608.00 3,670.00 273,163
21/07/2025 3,630.00 3,664.00 3,610.00 3,662.00 285,069

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