LSE - Delayed Quote GBp

The Berkeley Group Holdings plc (BKG.L)

Compare
3,620.00
-46.00
(-1.25%)
At close: 4:40:56 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,674.003,728.003,582.003,620.003,620.00706,606
Apr 3, 20253,528.003,666.003,514.003,666.003,666.00344,966
Apr 2, 20253,590.003,620.003,524.003,554.003,554.00363,538
Apr 1, 20253,594.003,658.003,572.003,624.003,624.00266,562
Mar 31, 20253,592.003,596.003,556.003,584.003,584.001,230,308
Mar 28, 20253,584.003,632.003,576.003,620.003,620.00224,412
Mar 27, 20253,580.003,604.193,546.003,590.003,590.00286,105
Mar 26, 20253,608.003,624.003,558.003,590.003,590.00439,555
Mar 25, 20253,644.003,670.003,606.003,606.003,606.00678,457
Mar 24, 20253,634.003,636.003,572.003,628.003,628.00351,017
Mar 21, 20253,636.003,654.003,606.003,610.003,610.001,068,317
Mar 20, 20253,680.003,736.003,654.003,672.003,672.00371,301
Mar 19, 20253,682.003,694.003,652.003,674.003,674.00208,905
Mar 18, 20253,638.003,722.003,624.003,676.003,676.001,160,879
Mar 17, 20253,618.003,672.003,617.903,640.003,640.00181,407
Mar 14, 20253,544.003,644.563,544.003,608.003,608.00455,848
Mar 13, 20253,610.003,622.003,544.003,560.003,560.00331,138
Mar 12, 20253,664.003,670.003,598.003,624.003,624.00353,736
Mar 11, 20253,666.003,746.003,648.003,672.003,672.001,243,022
Mar 10, 20253,650.003,680.003,628.003,628.003,628.00679,298
Mar 7, 20253,590.003,642.003,566.003,628.003,628.00501,436
Mar 6, 2025 33.00 Dividend
Mar 6, 20253,572.003,606.003,508.003,596.003,596.00574,722
Mar 5, 20253,586.003,644.003,562.003,596.003,595.671,034,263
Mar 4, 20253,580.003,624.003,552.003,624.003,623.67443,419
Mar 3, 20253,602.003,664.003,602.003,620.003,619.67559,645
Feb 28, 20253,534.003,706.003,524.003,600.003,599.6711,909,582
Feb 27, 20253,670.003,680.383,580.003,588.003,587.67665,222
Feb 26, 20253,730.003,772.003,686.003,702.003,701.66622,934
Feb 25, 20253,716.003,774.003,704.003,730.003,729.66472,259
Feb 24, 20253,738.003,782.003,712.003,754.003,753.66408,404
Feb 21, 20253,740.003,788.003,734.003,734.003,733.66311,558
Feb 20, 20253,744.003,782.003,728.003,752.003,751.66236,334
Feb 19, 20253,780.003,780.403,722.003,740.003,739.66382,635
Feb 18, 20253,778.003,808.003,758.003,790.003,789.65435,591
Feb 17, 20253,742.003,790.003,742.003,774.003,773.65307,549
Feb 14, 20253,814.003,818.003,760.003,760.003,759.65470,376
Feb 13, 20253,820.003,838.003,754.003,788.003,787.65425,853
Feb 12, 20253,728.003,816.003,715.013,768.003,767.65612,927
Feb 11, 20253,770.003,770.003,718.003,728.003,727.66352,015
Feb 10, 20253,722.003,810.003,718.003,788.003,787.65544,651
Feb 7, 20253,816.003,836.003,716.003,716.003,715.66396,468
Feb 6, 20253,874.003,924.003,808.003,816.003,815.65222,950
Feb 5, 20253,812.003,870.003,808.003,850.003,849.65241,004
Feb 4, 20253,800.003,844.003,792.003,816.003,815.65242,701
Feb 3, 20253,836.003,842.003,786.003,828.003,827.65194,325
Jan 31, 20253,874.003,888.003,852.003,882.003,881.64445,468
Jan 30, 20253,840.003,894.003,800.003,882.003,881.64543,624
Jan 29, 20253,870.003,882.003,822.003,822.003,821.65737,477
Jan 28, 20253,820.003,884.003,800.003,858.003,857.65298,832
Jan 27, 20253,752.003,860.003,752.003,810.003,809.65470,725
Jan 24, 20253,772.003,802.003,742.003,770.003,769.65501,143
Jan 23, 20253,716.003,770.003,700.003,770.003,769.65492,238
Jan 22, 20253,756.003,774.003,690.003,714.003,713.66375,719
Jan 21, 20253,740.003,752.003,696.003,752.003,751.66335,850
Jan 20, 20253,714.003,742.003,680.003,730.003,729.66257,403
Jan 17, 20253,656.003,712.003,646.003,712.003,711.66478,695
Jan 16, 20253,612.003,630.003,538.003,630.003,629.67390,527
Jan 15, 20253,500.003,612.003,500.003,594.003,593.67480,484
Jan 14, 20253,592.003,634.003,462.003,462.003,461.68641,217
Jan 13, 20253,554.003,592.003,530.003,540.003,539.68606,197
Jan 10, 20253,666.003,688.003,572.003,574.003,573.67456,351
Jan 9, 20253,638.003,720.003,568.003,678.003,677.66455,153
Jan 8, 20253,782.003,804.003,700.003,736.003,735.66449,780
Jan 7, 20253,834.003,872.003,786.003,786.003,785.65388,661
Jan 6, 20253,828.003,878.003,808.003,838.003,837.65476,461
Jan 3, 20253,900.003,902.003,838.003,852.003,851.65325,050
Jan 2, 20253,924.003,958.003,879.243,900.003,899.64215,115
Dec 31, 20243,860.003,926.003,846.003,900.003,899.64118,658
Dec 30, 20243,866.003,888.003,855.803,864.003,863.65230,136
Dec 27, 20243,882.003,894.003,866.003,880.003,879.64176,965
Dec 24, 20243,898.003,912.003,856.003,896.003,895.6489,434
Dec 23, 20243,880.003,904.003,858.003,886.003,885.64196,214
Dec 20, 20243,904.003,916.003,880.003,898.003,897.64965,781
Dec 19, 20243,940.003,946.003,894.203,918.003,917.64329,608
Dec 18, 20243,952.003,976.003,918.003,974.003,973.64306,114
Dec 17, 20243,954.003,976.003,886.003,932.003,931.64532,736
Dec 16, 20243,942.003,982.003,922.003,976.003,975.64267,545
Dec 13, 20244,068.004,074.003,990.003,990.003,989.63308,741
Dec 12, 20244,144.004,164.004,064.004,068.004,067.63411,516
Dec 11, 20244,154.004,210.004,134.004,162.004,161.62305,325
Dec 10, 20244,192.004,212.904,140.004,160.004,159.62425,482
Dec 9, 20244,136.004,208.004,062.004,208.004,207.61358,829
Dec 6, 20244,230.004,230.004,050.004,118.004,117.62569,331
Dec 5, 20244,048.004,166.004,048.004,166.004,165.62238,456
Dec 4, 20244,104.004,156.004,088.004,136.004,135.62437,494
Dec 3, 20244,160.004,180.004,106.004,112.004,111.62264,681
Dec 2, 20244,150.004,184.004,110.004,160.004,159.62577,881
Nov 29, 20244,104.004,204.004,104.004,148.004,147.62407,735
Nov 28, 20244,298.004,310.004,170.004,210.004,209.61480,741
Nov 27, 20244,242.004,300.004,232.004,282.004,281.61254,444
Nov 26, 20244,304.004,316.004,248.004,248.004,247.61214,715
Nov 25, 20244,346.004,380.004,300.004,320.004,319.601,279,526
Nov 22, 20244,274.004,363.004,258.004,322.004,321.60294,162
Nov 21, 20244,250.004,280.004,236.004,254.004,253.61248,305
Nov 20, 20244,376.004,376.004,228.004,228.004,227.61235,950
Nov 19, 20244,350.004,378.004,322.004,370.004,369.60187,585
Nov 18, 20244,330.004,330.004,284.004,326.004,325.60266,372
Nov 15, 20244,296.004,348.004,274.004,314.004,313.60247,361
Nov 14, 20244,216.004,312.004,204.004,312.004,311.60319,924
Nov 13, 20244,208.004,268.004,192.004,218.004,217.61946,255
Nov 12, 20244,260.004,282.004,208.004,218.004,217.61210,353
Nov 11, 20244,286.004,330.104,272.004,282.004,281.61125,296
Nov 8, 20244,312.004,320.004,256.004,282.004,281.61185,858
Nov 7, 20244,298.004,306.004,262.004,306.004,305.60295,715
Nov 6, 20244,404.004,434.004,248.004,262.004,261.61307,753
Nov 5, 20244,390.004,434.004,376.004,396.004,395.60210,037
Nov 4, 20244,392.004,464.004,383.004,398.004,397.601,761,710
Nov 1, 20244,438.004,488.004,415.834,426.004,425.59187,009
Oct 31, 20244,572.004,596.004,352.014,426.004,425.59560,193
Oct 30, 20244,596.004,748.004,592.004,606.004,605.58491,316
Oct 29, 20244,706.004,708.004,600.004,630.004,629.58531,675
Oct 28, 20244,672.004,712.004,640.194,702.004,701.57223,132
Oct 25, 20244,670.004,684.004,643.924,654.004,653.571,977,014
Oct 24, 20244,728.004,732.004,648.004,662.004,661.57200,189
Oct 23, 20244,750.004,784.004,710.004,720.004,719.57207,647
Oct 22, 20244,746.004,785.004,713.004,736.004,735.57160,142
Oct 21, 20244,848.004,888.164,784.004,787.004,786.56123,731
Oct 18, 20244,841.004,873.004,803.004,837.004,836.56207,325
Oct 17, 20244,896.004,906.004,824.004,883.004,882.55238,971
Oct 16, 20244,851.004,892.004,811.004,873.004,872.55252,357
Oct 15, 20244,764.004,817.004,757.504,786.004,785.56201,363
Oct 14, 20244,700.004,721.004,674.004,721.004,720.57140,026
Oct 11, 20244,664.004,709.004,653.854,698.004,697.57168,966
Oct 10, 20244,684.004,701.004,640.004,652.004,651.57181,179
Oct 9, 20244,709.004,723.014,669.004,688.004,687.57238,824
Oct 8, 20244,632.004,689.004,581.004,689.004,688.57305,402
Oct 7, 20244,817.004,817.004,713.004,720.004,719.57139,288
Oct 4, 20244,759.004,832.004,740.004,781.004,780.56245,643
Oct 3, 20244,716.004,802.004,711.004,760.004,759.56291,849
Oct 2, 20244,707.004,722.004,644.004,715.004,714.57307,263
Oct 1, 20244,736.004,754.004,674.004,707.004,706.57435,702
Sep 30, 20244,814.004,836.004,708.004,720.004,719.57277,993
Sep 27, 20244,810.004,847.004,797.854,833.004,832.56339,604
Sep 26, 20244,838.004,860.004,814.004,834.004,833.56194,250
Sep 25, 20244,799.004,825.004,773.004,789.004,788.56195,199
Sep 24, 20244,896.004,910.004,811.004,823.004,822.56215,260
Sep 23, 20244,815.004,896.004,815.004,884.004,883.55135,625
Sep 20, 20244,950.004,950.004,861.004,897.004,896.55524,902
Sep 19, 20244,952.004,953.704,882.004,933.004,932.55658,716
Sep 18, 20244,903.004,923.004,877.004,904.004,903.55247,153
Sep 17, 20244,920.004,986.004,895.004,937.004,936.55335,796
Sep 16, 20244,908.004,931.004,877.004,883.004,882.55123,985
Sep 13, 20244,911.004,930.004,858.504,925.004,924.55190,556
Sep 12, 20244,922.004,954.504,894.004,900.004,899.55178,921
Sep 11, 20245,022.005,022.004,845.154,889.504,889.05167,996
Sep 10, 20244,927.004,977.504,873.504,977.504,977.04168,804
Sep 9, 2024 18,032.96 Dividend
Sep 9, 20245,075.005,082.304,911.004,951.004,950.5597,387
Sep 9, 2024 96.49:100 Stock Splits
Sep 6, 20245,177.745,202.615,080.325,142.504,961.72157,172
Sep 5, 20245,090.685,197.435,086.545,171.524,989.72195,912
Sep 4, 20245,119.705,154.945,074.105,074.104,895.72218,714
Sep 3, 20245,212.985,233.705,161.165,187.075,004.71137,425
Sep 2, 20245,181.885,233.705,140.435,223.345,039.71107,959
Aug 30, 20245,140.435,207.795,140.435,165.304,983.72566,189
Aug 29, 20245,175.675,212.985,140.435,140.434,959.72227,562
Aug 28, 20245,202.615,218.165,154.945,161.164,979.72224,467
Aug 27, 20245,363.255,368.435,148.725,161.164,979.72213,479
Aug 23, 20245,368.435,402.115,337.345,394.345,204.70125,053
Aug 22, 20245,404.715,409.895,326.985,358.075,169.70291,364
Aug 21, 20245,383.985,409.895,352.895,409.895,219.70130,791
Aug 20, 20245,415.075,447.715,358.075,394.345,204.70308,929
Aug 19, 20245,326.985,415.075,280.345,409.895,219.70222,293
Aug 16, 20245,513.525,529.075,363.255,363.255,174.70205,771
Aug 15, 20245,544.625,560.165,472.075,508.345,314.70122,382
Aug 14, 20245,347.705,534.255,337.345,523.895,329.70220,573
Aug 13, 20245,254.435,316.615,228.525,316.615,129.71140,178
Aug 12, 20245,275.165,275.165,199.245,254.435,069.71228,029
Aug 9, 20245,134.215,202.615,127.995,202.615,019.71101,139
Aug 8, 20245,159.085,159.085,063.745,138.364,957.72101,391
Aug 7, 20245,171.525,207.795,148.725,159.084,977.72385,910
Aug 6, 20245,117.635,136.285,053.375,132.144,951.72345,254
Aug 5, 20245,096.905,136.285,028.505,078.254,899.721,237,824
Aug 2, 20245,202.615,290.705,167.385,212.985,029.71287,049
Aug 1, 20245,249.255,306.255,228.525,264.795,079.71183,846
Jul 31, 20245,269.985,312.005,259.615,264.795,079.71296,559
Jul 30, 20245,223.345,264.795,207.795,228.525,044.71161,988
Jul 29, 20245,280.345,295.895,233.705,233.705,049.71139,768
Jul 26, 20245,130.075,244.075,130.075,233.705,049.71159,039
Jul 25, 20245,092.765,167.385,076.175,150.794,969.72137,057
Jul 24, 20245,078.255,167.385,069.965,148.724,967.72199,740
Jul 23, 20245,103.125,123.855,061.665,092.764,913.72176,292
Jul 22, 20245,115.565,125.925,080.325,103.124,923.72203,412
Jul 19, 20245,063.745,134.215,049.235,103.124,923.72218,845
Jul 18, 20245,063.745,154.945,055.455,088.614,909.72181,913
Jul 17, 20245,072.035,088.615,020.215,034.724,857.72144,123
Jul 16, 20244,982.905,090.684,945.595,090.684,911.72150,208
Jul 15, 20244,997.415,057.524,968.395,009.854,833.72165,966
Jul 12, 20245,026.435,053.374,982.905,026.434,849.72213,282
Jul 11, 20244,970.464,999.484,904.144,999.484,823.72296,030
Jul 10, 20244,949.744,964.254,868.904,947.664,773.73215,482
Jul 9, 20245,005.705,011.924,889.634,899.994,727.73208,995
Jul 8, 20244,970.465,016.064,864.754,974.614,799.73142,040
Jul 5, 20244,914.505,045.084,914.505,001.554,825.73332,065
Jul 4, 20244,883.414,920.724,877.194,895.844,723.73123,598
Jul 3, 20244,837.814,889.634,829.524,879.264,707.73407,554
Jul 2, 20244,761.124,827.444,740.374,810.864,641.74249,829
Jul 1, 20244,781.844,837.814,756.974,788.064,619.74500,080
Jun 28, 20244,794.284,810.864,752.824,754.904,587.74210,265
Jun 27, 2024 34.20 Dividend
Jun 27, 20244,771.484,819.154,742.464,781.844,613.74278,027
Jun 26, 20244,862.684,862.684,785.994,790.134,621.41363,683
Jun 25, 20244,808.794,829.524,771.484,823.304,653.40779,696
Jun 24, 20244,891.704,960.104,800.504,800.504,631.41264,788
Jun 21, 20244,920.724,939.374,864.754,902.064,729.39569,601
Jun 20, 20244,850.244,929.014,796.354,929.014,755.39394,552
Jun 19, 20245,233.705,233.704,864.754,864.754,693.40597,621
Jun 18, 20245,238.885,254.435,181.885,192.255,009.36381,671
Jun 17, 20245,254.435,259.615,197.435,212.985,029.35341,830
Jun 14, 20245,269.985,269.985,163.235,212.985,029.35292,283
Jun 13, 20245,373.615,383.985,218.165,254.435,069.35367,936
Jun 12, 20245,326.985,420.255,259.615,399.525,209.33417,030
Jun 11, 20245,420.255,456.525,295.895,295.895,109.34232,278
Jun 10, 20245,342.525,378.805,306.255,373.615,184.33118,534
Jun 7, 20245,446.165,461.715,383.985,383.985,194.33368,500
Jun 6, 20245,482.435,513.525,430.615,451.345,259.32162,234
Jun 5, 20245,482.435,518.715,451.345,472.075,279.32259,243
Jun 4, 20245,415.075,456.525,378.805,446.165,254.33385,956
Jun 3, 20245,492.805,529.075,394.345,430.615,239.33222,979
May 31, 20245,383.985,430.615,337.345,430.615,239.331,561,665
May 30, 20245,301.075,399.525,295.895,378.805,189.33217,148
May 29, 20245,394.345,430.615,342.525,342.525,154.34287,219
May 28, 20245,492.805,492.805,394.345,404.715,214.33158,508
May 24, 20245,326.985,487.625,326.985,451.345,259.32187,561
May 23, 20245,435.805,451.345,337.345,425.435,234.33280,310
May 22, 20245,456.525,485.025,389.165,425.435,234.33583,186
May 21, 20245,472.075,497.985,440.985,497.985,304.32141,175
May 20, 20245,508.345,554.985,466.895,492.805,299.32139,262
May 17, 20245,487.625,539.435,487.625,503.165,309.32126,415
May 16, 20245,492.805,523.895,446.165,513.525,319.32128,749
May 15, 20245,409.895,513.525,400.305,482.435,289.32147,797
May 14, 20245,394.345,415.075,332.165,399.525,209.33200,688
May 13, 20245,425.435,432.175,379.835,399.525,209.33140,994
May 10, 20245,394.345,482.955,389.165,435.805,244.33189,757
May 9, 20245,352.895,404.715,316.615,352.895,164.34339,715
May 8, 20245,316.615,363.255,285.525,352.895,164.34564,324
May 7, 20245,332.165,352.895,241.485,301.075,114.34307,478
May 3, 20245,016.065,223.344,983.525,223.345,039.35254,199
May 2, 20244,889.634,976.684,879.264,976.684,801.38206,363
May 1, 20244,856.464,897.924,848.174,879.264,707.40103,996
Apr 30, 20244,941.444,945.594,875.124,885.484,713.40233,991
Apr 29, 20244,879.264,922.794,870.974,922.794,749.39274,262
Apr 26, 20244,848.174,891.704,833.664,873.044,701.40157,676
Apr 25, 20244,804.644,891.704,788.064,821.234,651.40241,290
Apr 24, 20244,858.534,858.534,800.504,815.014,645.40218,507
Apr 23, 20244,827.444,852.324,790.134,852.324,681.40199,467
Apr 22, 20244,765.264,831.594,754.904,792.214,623.41137,715
Apr 19, 20244,748.684,785.994,688.574,707.224,541.42309,621
Apr 18, 20244,779.774,788.064,715.514,788.064,619.41274,944
Apr 17, 20244,692.714,761.124,667.844,719.664,553.42479,232
Apr 16, 20244,659.554,723.814,640.904,705.154,539.42380,579
Apr 15, 20244,732.104,781.844,696.864,732.104,565.41194,702
Apr 12, 20244,690.644,802.574,690.644,727.954,561.41327,447
Apr 11, 20244,769.414,775.624,696.864,730.024,563.41200,925
Apr 10, 20244,839.884,881.334,740.394,771.484,603.41247,406
Apr 9, 20244,765.264,798.424,759.044,763.194,595.41189,661
Apr 8, 20244,779.774,812.934,746.614,788.064,619.41389,518
Apr 5, 20244,785.994,808.314,756.974,788.064,619.41199,436
Apr 4, 20244,788.064,856.464,783.504,850.244,679.40143,701

Related Tickers

BWY.L Bellway p.l.c.
2,256.00
-4.73%
 
CRST.L Crest Nicholson Holdings plc
151.80
-6.81%
 
BTRW.L Barratt Redrow plc
406.70
-4.22%
 
PSN.L Persimmon Plc
1,165.50
-4.31%
 
WJG.L Watkin Jones Plc
26.80
-5.96%
 
VTY.L Vistry Group PLC
511.20
-12.76%
 
GLE.L MJ Gleeson plc
464.00
-1.28%
 
CRN.L Cairn Homes plc
159.00
-2.09%
 
TW.L Taylor Wimpey plc
103.65
-4.65%
 
OHP.SG Persimmon PLC
14.35
+0.60%