Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

The Berkeley Group Holdings plc (42B0.F)

Compare
43.80
+0.40
+(0.92%)
As of 8:11:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202543.8043.8043.8043.8043.80-
Apr 11, 202543.4043.4043.4043.4043.40-
Apr 10, 202545.4045.4045.4045.4045.40-
Apr 9, 202541.0041.0041.0041.0041.00-
Apr 8, 202542.4042.4042.4042.4042.40-
Apr 7, 202540.0040.0040.0040.0040.00-
Apr 4, 202543.1843.1843.1843.1843.18-
Apr 3, 202541.6841.6841.6841.6841.68-
Apr 2, 202543.4843.4843.4843.4843.48-
Apr 1, 202542.6842.6842.6842.6842.68-
Mar 31, 202542.8242.8242.8242.8242.82-
Mar 28, 202542.8842.8842.8842.8842.88-
Mar 27, 202543.0443.0443.0443.0443.04-
Mar 26, 202543.4443.4443.4443.4443.44-
Mar 25, 202543.4043.4043.4043.4043.40-
Mar 24, 202543.0243.0243.0243.0243.02-
Mar 21, 202543.7043.7043.7043.7043.70-
Mar 20, 202543.7443.7443.7443.7443.74-
Mar 19, 202543.6843.6843.6843.6843.68-
Mar 18, 202543.2443.2443.2443.2443.24-
Mar 17, 202543.0843.0843.0843.0843.08-
Mar 14, 202542.4242.4242.4242.4242.42-
Mar 13, 202543.0643.0643.0643.0643.06-
Mar 12, 202543.1443.1443.1443.1443.14-
Mar 11, 202543.0443.0443.0443.0443.04-
Mar 10, 202543.0243.0243.0243.0243.02-
Mar 7, 202542.6642.6642.6642.6642.66-
Mar 6, 2025 0.38 Dividend
Mar 6, 202543.0043.0043.0043.0043.00-
Mar 5, 202543.7243.7243.7243.7243.39-
Mar 4, 202543.7643.7643.7643.7643.43-
Mar 3, 202544.1044.1044.1044.1043.77-
Feb 28, 202542.9242.9242.9242.9242.60-
Feb 27, 202544.6244.6244.6244.6244.28-
Feb 26, 202545.0045.0045.0045.0044.66-
Feb 25, 202544.9644.9644.9644.9644.62-
Feb 24, 202545.0045.0045.0045.0044.66-
Feb 21, 202545.1845.1845.1845.1844.84-
Feb 20, 202545.1645.1645.1645.1644.82-
Feb 19, 202545.5645.5645.5645.5645.22-
Feb 18, 202545.3645.3645.3645.3645.02-
Feb 17, 202545.3645.3645.3645.3645.02-
Feb 14, 202545.4245.4245.4245.4245.08-
Feb 13, 202544.9244.9244.9244.9244.58-
Feb 12, 202544.9244.9244.9244.9244.58-
Feb 11, 202545.5045.5045.5045.5045.16-
Feb 10, 202544.7844.7844.7844.7844.44-
Feb 7, 202545.6245.6245.6245.6245.28-
Feb 6, 202546.2646.2646.2646.2645.91-
Feb 5, 202545.7845.7845.7845.7845.43-
Feb 4, 202545.8245.8245.8245.8245.47-
Feb 3, 202545.0845.0845.0845.0844.74-
Jan 31, 202546.4046.4046.4046.4046.05-
Jan 30, 202545.4845.4845.4845.4845.14-
Jan 29, 202546.1246.1246.1246.1245.77-
Jan 28, 202545.4445.4445.4445.4445.10-
Jan 27, 202544.6844.6844.6844.6844.34-
Jan 24, 202544.4444.4444.4444.4444.10-
Jan 23, 202543.8643.8643.8643.8643.53-
Jan 22, 202544.1444.1444.1444.1443.81-
Jan 21, 202544.0844.0844.0844.0843.75-
Jan 20, 202543.6843.6843.6843.6843.35-
Jan 17, 202542.8042.8042.8042.8042.48-
Jan 16, 202542.1842.1842.1842.1841.86-
Jan 15, 202541.1241.1241.1241.1240.81-
Jan 14, 202542.2042.2042.2042.2041.88-
Jan 13, 202542.4842.4842.4842.4842.16-
Jan 10, 202543.7243.7243.7243.7243.39-
Jan 9, 202544.4844.4844.4844.4844.14-
Jan 8, 202545.7045.7045.7045.7045.36-
Jan 7, 202546.1246.1246.1246.1245.77-
Jan 6, 202546.3646.3646.3646.3646.01-
Jan 3, 202547.0047.0047.0047.0046.65-
Jan 2, 202547.1447.1447.1447.1446.78-
Dec 30, 202446.6846.6846.6846.6846.33-
Dec 27, 202446.8846.8846.8846.8846.53-
Dec 23, 202446.8846.8846.8846.8846.53-
Dec 20, 202447.0647.0647.0647.0646.70-
Dec 19, 202447.5847.5847.5847.5847.22-
Dec 18, 202447.7647.7647.7647.7647.40-
Dec 17, 202447.9447.9447.9447.9447.58-
Dec 16, 202447.8847.8847.8847.8847.52-
Dec 13, 202449.0049.0049.0049.0048.63-
Dec 12, 202450.5050.5050.5050.5050.12-
Dec 11, 202450.3050.3050.3050.3049.92-
Dec 10, 202450.6050.6050.6050.6050.22-
Dec 9, 202449.5649.5649.5649.5649.19-
Dec 6, 202450.1050.1050.1050.1049.72-
Dec 5, 202449.7249.7249.7249.7249.34-
Dec 4, 202449.5649.5649.5649.5649.19-
Dec 3, 202449.8649.8649.8649.8649.48-
Dec 2, 202449.5649.5649.5649.5649.19-
Nov 29, 202450.3050.3050.3050.3049.92-
Nov 28, 202451.2551.2551.2551.2550.86-
Nov 27, 202451.0551.0551.0551.0550.66-
Nov 26, 202451.8051.8051.8051.8051.41-
Nov 25, 202451.8051.8051.8051.8051.41-
Nov 22, 202450.8050.8050.8050.8050.42-
Nov 21, 202450.8050.8050.8050.8050.42-
Nov 20, 202452.3052.3052.3052.3051.91-
Nov 19, 202451.5551.5551.5551.5551.16-
Nov 18, 202451.6051.6051.6051.6051.21-
Nov 15, 202451.3051.3051.3051.3050.91-
Nov 14, 202450.6050.6050.6050.6050.22-
Nov 13, 202450.5050.5050.4550.4550.075
Nov 12, 202451.4051.4051.4051.4051.01-
Nov 11, 202451.3551.3551.3551.3550.96-
Nov 8, 202451.4551.4551.4551.4551.06-
Nov 7, 202451.1551.1551.1551.1550.76-
Nov 6, 202452.3052.3052.3052.3051.91-
Nov 5, 202452.2552.2552.2552.2551.86-
Nov 4, 202452.6552.6552.6552.6552.25-
Nov 1, 202452.4052.4052.4052.4052.00-
Oct 31, 202454.9554.9554.9554.9554.54-
Oct 30, 202455.2055.2055.2055.2054.78-
Oct 29, 202456.3056.3056.3056.3055.88-
Oct 28, 202455.8555.8555.8555.8555.43-
Oct 25, 202456.1056.1056.1056.1055.68-
Oct 24, 202456.0556.0556.0556.0555.63-
Oct 23, 202456.7556.7556.7556.7556.32-
Oct 22, 202457.2557.2557.2557.2556.82-
Oct 21, 202457.6057.6057.6057.6057.17-
Oct 18, 202458.3558.3558.3558.3557.91-
Oct 17, 202457.7557.7557.7557.7557.31-
Oct 16, 202456.5558.7056.5558.7058.26112
Oct 15, 202456.0056.0056.0056.0055.58-
Oct 14, 202455.7055.7055.7055.7055.28-
Oct 11, 202455.0055.0055.0055.0054.58-
Oct 10, 202455.6557.0055.6557.0056.572
Oct 9, 202455.2057.3055.2057.3056.876
Oct 8, 202455.5055.5055.5055.5055.08-
Oct 7, 202456.8056.8056.8056.8056.37-
Oct 4, 202456.0556.0556.0556.0555.63-
Oct 3, 202455.5055.5055.5055.5055.08-
Oct 2, 202456.0556.0556.0556.0555.63-
Oct 1, 202456.1056.1056.1056.1055.68-
Sep 30, 202457.3057.3057.3057.3056.87-
Sep 27, 202457.4057.4057.4057.4056.97-
Sep 26, 202457.0057.0057.0057.0056.57-
Sep 25, 202457.2557.2557.2557.2556.82-
Sep 24, 202458.0558.0558.0558.0557.61-
Sep 23, 202457.7557.7557.7557.7557.31-
Sep 20, 202458.0558.0558.0558.0557.61-
Sep 19, 202457.8057.8057.8057.8057.36-
Sep 18, 202458.0558.0558.0558.0557.61-
Sep 17, 202457.4557.4557.4557.4557.02-
Sep 16, 202457.7558.1057.7558.1057.661
Sep 13, 202457.8057.8057.8057.8057.36-
Sep 12, 202457.7857.7857.7857.7857.34-
Sep 11, 202458.3758.4657.2857.2856.8537
Sep 10, 202458.1058.1058.1058.1057.66-
Sep 9, 2024 2.09 Dividend
Sep 9, 202458.1358.1358.1358.1357.69-
Sep 9, 2024 96.49:100 Stock Splits
Sep 6, 202460.8960.8960.8960.8958.64-
Sep 5, 202460.2760.2760.2760.2758.04-
Sep 4, 202460.4260.4260.4260.4258.19-
Sep 3, 202461.6161.6161.6161.6159.34-
Sep 2, 202460.7860.7860.7860.7858.54-
Aug 30, 202460.8960.8960.8960.8958.64-
Aug 29, 202461.2061.2061.2061.2058.94-
Aug 28, 202461.0961.0961.0961.0958.84-
Aug 27, 202463.4863.4863.4863.4861.13-
Aug 26, 202463.4863.4863.4863.4861.13-
Aug 23, 202462.5562.5562.5562.5560.23-
Aug 22, 202463.1763.1763.1763.1760.83-
Aug 21, 202462.8062.8062.8062.8060.48-
Aug 20, 202463.0663.0663.0663.0660.73-
Aug 19, 202462.6562.6562.6562.6560.33-
Aug 16, 202464.2064.2064.2064.2061.83-
Aug 15, 202464.2064.2064.2064.2061.83-
Aug 14, 202461.5661.5661.5661.5659.29-
Aug 13, 202460.9960.9960.9960.9958.74-
Aug 12, 202460.4760.4760.4760.4758.24-
Aug 9, 202459.5459.5459.5459.5457.34-
Aug 8, 202459.2859.2859.2859.2857.09-
Aug 7, 202459.1359.1359.1359.1356.94-
Aug 6, 202458.7158.7158.7158.7156.54-
Aug 5, 202458.9758.9758.9758.9756.79-
Aug 2, 202461.3061.3061.3061.3059.04-
Aug 1, 202462.0862.0862.0862.0859.79-
Jul 31, 202461.8761.8761.8761.8759.59-
Jul 30, 202462.0362.0362.0362.0359.74-
Jul 29, 202461.7261.7261.7261.7259.44-
Jul 26, 202460.7860.7860.7860.7858.54-
Jul 25, 202460.5860.5860.5860.5858.34-
Jul 24, 202460.3760.3760.3760.3758.14-
Jul 23, 202460.2160.2160.2160.2157.99-
Jul 22, 202459.7559.7559.7559.7557.54-
Jul 19, 202460.4760.4760.4760.4758.24-
Jul 18, 202459.6459.6459.6459.6457.44-
Jul 17, 202460.1660.1660.1660.1657.94-
Jul 16, 202459.3859.3859.3859.3857.19-
Jul 15, 202459.5959.5959.5959.5957.39-
Jul 12, 202459.0259.0259.0259.0256.84-
Jul 11, 202458.4058.4058.4058.4056.24-
Jul 10, 202457.5757.5757.5757.5755.44-
Jul 9, 202458.6658.6658.6658.6656.49-
Jul 8, 202458.7658.7658.7658.7656.59-
Jul 5, 202457.5757.5757.5757.5755.44-
Jul 4, 202457.2157.2157.2157.2155.09-
Jul 3, 202456.5356.5356.5356.5354.45-
Jul 2, 202455.8655.8655.8655.8653.80-
Jul 1, 202456.1256.1256.1256.1254.05-
Jun 28, 202456.1256.1256.1256.1254.05-
Jun 27, 2024 0.40 Dividend
Jun 27, 202456.2256.2256.2256.2254.15-
Jun 26, 202456.6956.6956.6956.6954.27-
Jun 25, 202456.8556.8556.8556.8554.42-
Jun 24, 202457.4257.4257.0557.0554.61144
Jun 21, 202457.7357.7357.7357.7355.26-
Jun 20, 202457.5757.5757.5757.5755.11-
Jun 19, 202461.2061.2061.2061.2058.58-
Jun 18, 202461.5161.5161.5161.5158.88-
Jun 17, 202461.2561.2561.2561.2558.63-
Jun 14, 202461.7761.7761.7761.7759.13-
Jun 13, 202463.5363.5363.5363.5360.81-
Jun 12, 202462.6562.6562.6562.6559.97-
Jun 11, 202463.1763.1763.1763.1760.47-
Jun 10, 202463.5363.5363.5363.5360.81-
Jun 7, 202463.6363.6363.6363.6360.91-
Jun 6, 202464.3164.3164.3164.3161.56-
Jun 5, 202463.6963.6963.6963.6960.96-
Jun 4, 202463.2263.2263.2263.2260.52-
Jun 3, 202463.6963.6963.6963.6960.96-
May 31, 202463.1763.1763.1763.1760.47-
May 30, 202462.6062.6062.6062.6059.92-
May 29, 202463.1263.1263.1263.1260.42-
May 28, 202463.9463.9463.9463.9461.21-
May 27, 202463.8963.8963.8963.8961.16-
May 24, 202463.1763.1763.1763.1760.47-
May 23, 202463.6363.6363.6363.6360.91-
May 22, 202464.0564.0564.0564.0561.31-
May 21, 202463.6363.6363.6363.6360.91-
May 20, 202464.0564.0564.0564.0561.31-
May 17, 202463.8963.8963.8963.8961.16-
May 16, 202463.6363.6363.6363.6360.91-
May 15, 202462.6062.6062.6062.6059.92-
May 14, 202462.4962.4962.4962.4959.82-
May 13, 202463.1763.1763.1763.1760.47-
May 10, 202461.9261.9261.9261.9259.28-
May 9, 202461.8761.8761.8761.8759.23-
May 8, 202461.3561.3561.3561.3558.73-
May 7, 202460.5860.5860.5860.5857.99-
May 6, 202460.5260.5260.5260.5257.94-
May 3, 202457.7857.7857.7857.7855.31-
May 2, 202456.7456.7456.7456.7454.32-
Apr 30, 202457.2157.2157.2157.2154.76-
Apr 29, 202456.8556.8556.8556.8554.42-
Apr 26, 202456.1756.1756.1756.1753.77-
Apr 25, 202455.7655.7655.7655.7653.37-
Apr 24, 202456.1756.1756.1756.1753.77-
Apr 23, 202455.3455.3455.3455.3452.98-
Apr 22, 202454.6754.6754.6754.6752.33-
Apr 19, 202454.9354.9354.9354.9352.58-
Apr 18, 202455.3955.3955.3955.3953.03-
Apr 17, 202454.8254.8254.8254.8252.48-
Apr 16, 202454.5754.5754.3654.3652.0396
Apr 15, 202455.2455.2455.2455.2452.88-
Waiting for permission
Allow microphone access to enable voice search

Try again.