Cboe UK GBp

The Berkeley Group Holdings plc (BKGL.XC)

4,230.00
+20.00
+(0.48%)
As of 4:15:54 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 20254,235.004,268.004,225.004,230.004,230.0040,576
May 29, 20254,200.004,224.004,166.004,210.004,210.0077,530
May 28, 20254,228.004,246.004,176.004,182.004,182.0050,941
May 27, 20254,230.004,240.004,200.004,218.004,218.0098,034
May 23, 20254,150.004,198.004,120.004,192.004,192.00109,309
May 22, 20254,232.004,232.004,131.004,150.004,150.0087,106
May 21, 20254,228.004,244.004,198.004,232.004,232.0082,056
May 20, 20254,216.004,262.004,198.004,254.004,254.0064,179
May 19, 20254,224.004,224.004,186.004,212.004,212.0050,345
May 16, 20254,203.004,218.004,182.004,210.004,210.0046,311
May 15, 20254,144.004,196.004,142.004,190.004,190.0043,662
May 14, 20254,188.004,204.004,128.004,146.004,146.0079,935
May 13, 20254,194.004,248.004,191.004,204.004,204.0077,133
May 12, 20254,274.004,302.004,164.004,187.004,187.0088,866
May 9, 20254,250.004,274.004,218.004,256.004,256.0074,981
May 8, 20254,310.004,330.004,249.004,252.004,252.0061,799
May 7, 20254,304.004,314.004,266.004,278.004,278.0070,042
May 6, 20254,294.004,342.004,286.004,302.004,302.0084,722
May 2, 20254,204.004,272.004,204.004,262.004,262.0066,897
May 1, 20254,172.004,232.004,160.004,204.004,204.0046,482
Apr 30, 20254,088.004,168.004,056.004,163.004,163.0090,751
Apr 29, 20254,072.004,106.004,071.004,080.004,080.0070,396
Apr 28, 20254,096.004,102.004,058.004,060.004,060.0074,383
Apr 25, 20254,012.004,038.003,998.004,010.004,010.0053,732
Apr 24, 20253,978.004,020.003,968.004,012.004,012.0081,605
Apr 23, 20254,002.004,012.003,968.003,974.003,974.0079,002
Apr 22, 20253,954.003,978.003,940.003,959.003,959.0098,358
Apr 17, 20253,884.003,942.003,864.003,940.003,940.0061,141
Apr 16, 20253,862.003,900.003,850.003,898.003,898.00104,986
Apr 15, 20253,796.003,870.003,792.003,858.003,858.0075,423
Apr 14, 20253,750.003,800.003,743.003,790.003,790.0088,040
Apr 11, 20253,766.003,782.003,686.003,717.003,717.00127,235
Apr 10, 20253,666.003,786.003,655.003,748.003,748.00148,490
Apr 9, 20253,614.003,648.003,580.003,612.003,612.00153,530
Apr 8, 20253,578.003,710.003,536.003,664.003,664.0068,974
Apr 7, 20253,530.003,748.003,488.003,568.003,568.0083,340
Apr 4, 20253,662.003,726.003,582.003,598.003,598.0086,147
Apr 3, 20253,518.003,664.003,518.003,656.003,656.0070,118
Apr 2, 20253,612.003,612.003,524.003,550.003,550.0072,245
Apr 1, 20253,596.003,658.003,572.003,634.003,634.0090,253
Mar 31, 20253,588.003,594.003,556.003,574.003,574.0068,509
Mar 28, 20253,584.003,632.003,576.003,608.003,608.0064,214
Mar 27, 20253,592.003,605.003,546.003,576.003,576.0055,152
Mar 26, 20253,612.003,624.003,558.003,600.003,600.0089,859
Mar 25, 20253,638.003,670.003,622.003,630.003,630.0050,031
Mar 24, 20253,628.003,632.003,572.003,630.003,630.0068,316
Mar 21, 20253,640.003,654.003,606.003,622.003,622.0088,121
Mar 20, 20253,682.003,736.003,652.003,663.003,663.00100,145
Mar 19, 20253,682.003,694.003,652.003,672.003,672.0060,977
Mar 18, 20253,648.003,722.003,626.003,679.003,679.00100,050
Mar 17, 20253,622.003,672.003,622.003,640.003,640.0058,222
Mar 14, 20253,560.003,644.003,554.003,628.003,628.0091,135
Mar 13, 20253,610.003,622.003,546.003,566.003,566.0096,967
Mar 12, 20253,659.003,670.003,598.003,619.003,619.00124,111
Mar 11, 20253,652.003,746.003,649.003,656.003,656.00156,158
Mar 10, 20253,654.003,678.003,633.003,642.003,642.00133,937
Mar 7, 20253,572.003,643.003,566.003,626.003,626.0095,925
Mar 6, 2025 33 Dividend
Mar 6, 20253,580.003,606.003,508.003,588.003,588.00119,750
Mar 5, 20253,586.003,642.003,562.003,622.003,621.67154,388
Mar 4, 20253,592.003,616.003,554.003,612.003,611.67133,574
Mar 3, 20253,608.003,664.003,608.003,641.003,640.67149,750
Feb 28, 20253,540.003,706.003,528.003,686.003,685.66418,108
Feb 27, 20253,666.003,666.003,580.003,581.003,580.67342,819
Feb 26, 20253,724.003,772.003,686.003,698.003,697.66245,972
Feb 25, 20253,724.003,774.003,700.003,734.003,733.66186,579
Feb 24, 20253,740.003,784.003,714.003,729.003,728.66158,762
Feb 21, 20253,744.003,788.003,738.003,755.003,754.66102,389
Feb 20, 20253,744.003,780.003,728.003,754.003,753.66113,600
Feb 19, 20253,782.003,782.003,722.003,740.003,739.6696,341
Feb 18, 20253,776.003,809.003,758.003,780.003,779.6693,713
Feb 17, 20253,776.003,790.003,750.003,766.003,765.6681,576
Feb 14, 20253,804.003,818.003,777.003,778.003,777.66100,828
Feb 13, 20253,824.003,836.003,754.003,786.003,785.66120,119
Feb 12, 20253,731.003,816.003,716.003,760.003,759.66251,033
Feb 11, 20253,760.003,766.003,718.003,744.003,743.66112,351
Feb 10, 20253,726.003,810.003,722.003,797.003,796.6568,746
Feb 7, 20253,818.003,834.003,723.003,727.003,726.66112,542
Feb 6, 20253,874.003,922.003,806.003,812.003,811.6584,248
Feb 5, 20253,818.003,870.003,810.003,852.003,851.6572,870
Feb 4, 20253,800.003,846.003,790.003,820.003,819.6581,673
Feb 3, 20253,834.003,842.003,790.003,819.003,818.6561,054
Jan 31, 20253,872.003,886.003,852.003,869.003,868.6575,378
Jan 30, 20253,842.003,892.003,798.003,882.003,881.6580,212
Jan 29, 20253,870.003,878.003,822.003,823.003,822.6594,982
Jan 28, 20253,818.003,882.003,812.003,874.003,873.6575,768
Jan 27, 20253,756.003,860.003,756.003,814.003,813.6587,785
Jan 24, 20253,774.003,802.003,742.003,789.003,788.65137,228
Jan 23, 20253,728.003,767.003,700.003,765.003,764.66113,800
Jan 22, 20253,760.003,772.003,690.003,724.003,723.6686,878
Jan 21, 20253,722.003,746.003,696.003,742.003,741.6685,734
Jan 20, 20253,712.003,742.003,682.003,731.003,730.6670,397
Jan 17, 20253,658.003,708.003,650.003,704.003,703.66134,888
Jan 16, 20253,602.003,618.003,538.003,618.003,617.67133,076
Jan 15, 20253,520.003,612.003,520.003,572.003,571.67168,706
Jan 14, 20253,582.003,634.003,465.003,474.003,473.68199,210
Jan 13, 20253,560.003,592.003,530.003,556.003,555.68132,315
Jan 10, 20253,668.003,688.003,572.003,578.003,577.6789,675
Jan 9, 20253,638.003,720.003,558.003,668.003,667.67113,805
Jan 8, 20253,791.003,802.003,700.003,730.003,729.66155,049
Jan 7, 20253,838.003,872.003,786.003,790.003,789.6560,597
Jan 6, 20253,828.003,878.003,808.003,840.003,839.6581,069
Jan 3, 20253,894.003,900.003,838.003,854.003,853.6582,608
Jan 2, 20253,928.003,966.003,878.003,899.003,898.6455,936
Dec 31, 20243,858.003,926.003,858.003,920.003,919.6426,217
Dec 30, 20243,868.003,889.003,856.003,860.003,859.6542,921
Dec 27, 20243,890.003,894.003,866.003,874.003,873.6537,327
Dec 24, 20243,882.003,912.003,856.003,908.003,907.6413,606
Dec 23, 20243,874.003,904.003,858.003,888.003,887.6532,880
Dec 20, 20243,901.003,918.003,880.003,898.003,897.6442,768
Dec 19, 20243,938.003,944.003,896.003,910.003,909.6483,580
Dec 18, 20243,942.003,978.003,918.003,972.003,971.6469,880
Dec 17, 20243,958.003,962.003,886.003,952.003,951.6481,275
Dec 16, 20243,958.003,982.003,922.003,976.003,975.6455,605
Dec 13, 20244,062.004,068.003,997.003,998.003,997.6458,557
Dec 12, 20244,158.004,168.004,066.004,070.004,069.6355,681
Dec 11, 20244,142.004,210.004,130.004,171.004,170.62110,476
Dec 10, 20244,203.004,203.004,140.004,160.004,159.6296,983
Dec 9, 20244,121.004,204.004,062.004,204.004,203.6280,794
Dec 6, 20244,183.004,218.004,050.004,120.004,119.62134,336
Dec 5, 20244,118.004,166.004,092.004,166.004,165.6249,786
Dec 4, 20244,112.004,156.004,088.004,130.004,129.6258,776
Dec 3, 20244,174.004,178.004,106.004,120.004,119.6275,568
Dec 2, 20244,138.004,184.004,116.004,148.004,147.62165,502
Nov 29, 20244,152.004,204.004,136.004,140.004,139.62116,926
Nov 28, 20244,291.004,310.004,168.004,194.004,193.62109,804
Nov 27, 20244,242.004,300.004,232.004,280.004,279.6161,585
Nov 26, 20244,302.004,314.004,250.004,266.004,265.6182,658
Nov 25, 20244,354.004,378.004,300.004,348.004,347.60102,257
Nov 22, 20244,266.004,364.004,260.004,318.004,317.6179,255
Nov 21, 20244,248.004,280.004,234.004,246.004,245.6159,400
Nov 20, 20244,369.004,372.004,242.004,244.004,243.6162,844
Nov 19, 20244,354.004,377.004,320.004,371.004,370.6057,698
Nov 18, 20244,316.004,320.004,284.004,318.004,317.6144,827
Nov 15, 20244,296.004,324.004,280.004,314.004,313.6170,679
Nov 14, 20244,215.004,306.004,206.004,292.004,291.6168,297
Nov 13, 20244,226.004,252.004,192.004,222.004,221.6264,385
Nov 12, 20244,244.004,282.004,208.004,218.004,217.6232,424
Nov 11, 20244,312.004,330.004,274.004,290.004,289.6128,109
Nov 8, 20244,316.004,316.004,256.004,274.004,273.6153,360
Nov 7, 20244,294.004,304.004,262.004,290.004,289.6174,035
Nov 6, 20244,396.004,434.004,248.004,264.004,263.6179,776
Nov 5, 20244,420.004,432.004,376.004,392.004,391.6028,062
Nov 4, 20244,404.004,464.004,396.004,396.004,395.6035,532
Nov 1, 20244,436.004,486.004,414.004,426.004,425.6066,426
Oct 31, 20244,594.004,594.004,352.004,428.004,427.60123,446
Oct 30, 20244,604.004,751.004,598.004,606.004,605.58100,940
Oct 29, 20244,700.004,702.004,599.004,604.004,603.58103,326
Oct 28, 20244,650.004,712.004,648.004,701.004,700.5756,289
Oct 25, 20244,678.004,682.004,646.004,662.004,661.5871,199
Oct 24, 20244,730.004,730.004,650.004,690.004,689.5731,284
Oct 23, 20244,751.004,786.004,709.004,724.004,723.5761,174
Oct 22, 20244,762.004,785.004,713.004,762.004,761.5737,056
Oct 21, 20244,838.504,864.004,797.004,807.004,806.5632,544
Oct 18, 20244,838.004,875.004,803.004,840.004,839.5646,409
Oct 17, 20244,900.004,900.004,825.004,890.004,889.5546,427
Oct 16, 20244,852.004,893.004,807.004,869.004,868.5677,872
Oct 15, 20244,760.504,817.004,760.004,793.004,792.5645,107
Oct 14, 20244,677.004,715.004,673.004,713.004,712.5723,328
Oct 11, 20244,651.004,708.504,651.004,701.004,700.5731,588
Oct 10, 20244,694.004,701.004,640.004,650.004,649.5845,559
Oct 9, 20244,703.004,721.004,668.004,698.004,697.5735,365
Oct 8, 20244,644.004,686.504,580.004,670.504,670.0766,108
Oct 7, 20244,787.004,795.004,712.004,724.004,723.5735,119
Oct 4, 20244,750.004,831.004,742.004,796.004,795.5652,484
Oct 3, 20244,716.004,802.004,714.004,748.004,747.5768,816
Oct 2, 20244,719.004,719.004,645.004,699.004,698.5751,754
Oct 1, 20244,737.004,752.004,675.004,715.004,714.5791,654
Sep 30, 20244,827.004,827.004,708.004,715.004,714.5758,884
Sep 27, 20244,814.004,848.004,803.004,822.004,821.56126,573
Sep 26, 20244,837.004,861.004,814.004,828.004,827.5693,186
Sep 25, 20244,796.004,825.004,773.004,786.004,785.5647,961
Sep 24, 20244,875.004,910.004,809.004,822.004,821.5667,687
Sep 23, 20244,841.004,896.004,827.004,875.004,874.5626,163
Sep 20, 20244,934.004,944.004,861.004,882.004,881.5639,369
Sep 19, 20244,936.004,952.004,882.004,915.004,914.5553,844
Sep 18, 20244,896.004,922.004,879.004,897.004,896.5545,122
Sep 17, 20244,920.004,986.004,896.004,943.004,942.5564,668
Sep 16, 20244,903.004,933.004,877.004,882.004,881.5642,466
Sep 13, 20244,857.004,931.004,857.004,913.504,913.0578,521
Sep 12, 20244,942.004,956.754,891.004,915.504,915.0551,622
Sep 11, 20244,992.504,992.504,853.004,887.504,887.0546,430
Sep 10, 20244,915.504,968.504,900.004,953.504,953.0535,323
Sep 9, 2024 96.49:100 Stock Splits
Sep 9, 20245,075.005,075.004,913.504,952.004,951.5522,549
Sep 6, 20245,173.595,197.435,080.325,130.075,129.6048,725
Sep 5, 20245,090.685,197.435,086.545,161.165,160.6945,611
Sep 4, 20245,142.505,154.945,094.835,107.275,106.8035,427
Sep 3, 20245,212.985,228.525,161.165,171.525,171.0532,201
Sep 2, 20245,173.595,233.705,142.505,220.755,220.2728,269
Aug 30, 20245,163.235,207.795,144.575,148.725,148.2539,116
Aug 29, 20245,169.455,212.985,146.655,150.795,150.3225,113
Aug 28, 20245,207.795,207.795,154.945,181.885,181.4148,848
Aug 27, 20245,368.435,368.435,148.725,175.675,175.1984,820
Aug 23, 20245,373.615,402.115,337.345,402.115,401.6251,408
Aug 22, 20245,412.485,412.485,332.165,332.165,331.6732,948
Aug 21, 20245,378.805,412.485,352.895,412.485,411.9820,299
Aug 20, 20245,425.435,451.345,363.255,389.165,388.6750,841
Aug 19, 20245,347.705,415.075,280.345,404.715,404.2147,067
Aug 16, 20245,497.985,497.985,371.025,373.615,373.1257,219
Aug 15, 20245,570.535,570.535,472.075,508.345,507.8428,008
Aug 14, 20245,363.255,534.255,342.525,534.255,533.7539,713
Aug 13, 20245,269.985,303.665,228.525,301.075,300.5837,837
Aug 12, 20245,233.705,254.435,200.025,246.665,246.1819,097
Aug 9, 20245,136.285,187.075,123.855,181.885,181.4122,158
Aug 8, 20245,148.725,148.725,063.745,127.995,127.5327,515
Aug 7, 20245,157.015,207.795,152.875,167.385,166.9031,492
Aug 6, 20245,119.705,125.925,051.305,105.195,104.7374,334
Aug 5, 20245,092.765,136.285,028.505,096.905,096.4468,956
Aug 2, 20245,207.795,295.895,169.455,189.665,189.18106,612
Aug 1, 20245,254.435,306.255,228.525,262.205,261.7259,508
Jul 31, 20245,280.345,316.615,259.615,262.205,261.7235,959
Jul 30, 20245,223.345,264.795,223.345,236.295,235.8235,329
Jul 29, 20245,259.615,290.705,241.485,251.845,251.3627,417
Jul 26, 20245,144.575,244.075,134.215,233.705,233.2348,810
Jul 25, 20245,117.635,167.385,076.175,161.165,160.6941,622
Jul 24, 20245,087.575,167.385,069.965,159.085,158.6150,279
Jul 23, 20245,103.125,107.275,059.595,072.035,071.5748,516
Jul 22, 20245,123.855,127.995,080.325,105.195,104.7332,905
Jul 19, 20245,101.055,132.145,046.125,064.775,064.3133,145
Jul 18, 20245,063.745,154.945,059.595,117.635,117.1644,918
Jul 17, 20245,082.395,086.545,020.215,040.945,040.4836,538
Jul 16, 20244,984.975,084.464,984.975,080.325,079.8639,006
Jul 15, 20244,995.345,031.614,968.395,011.925,011.4623,076
Jul 12, 20245,018.145,055.454,984.975,033.685,033.2235,152
Jul 11, 20244,951.814,999.484,906.214,993.264,992.8146,690
Jul 10, 20244,914.504,964.254,868.904,947.664,947.2135,778
Jul 9, 20244,993.265,013.994,891.704,899.994,899.5427,746
Jul 8, 20244,966.325,016.064,966.324,984.974,984.5224,783
Jul 5, 20244,924.865,045.084,924.864,991.194,990.7463,694
Jul 4, 20244,891.704,910.354,878.234,906.214,905.7613,251
Jul 3, 20244,841.954,887.554,829.524,868.904,868.4547,869
Jul 2, 20244,752.824,826.414,740.394,812.934,812.5048,343
Jul 1, 20244,785.994,837.814,759.044,773.554,773.1243,484
Jun 28, 20244,792.214,810.864,754.904,769.414,768.9730,850
Jun 27, 2024 34.2004 Dividend
Jun 27, 20244,759.044,809.824,742.464,777.704,777.2640,983
Jun 26, 20244,850.244,854.394,788.064,808.794,808.0154,670
Jun 25, 20244,808.794,829.524,783.924,812.934,812.1530,228
Jun 24, 20244,887.554,891.704,827.444,837.814,837.0228,242
Jun 21, 20244,916.574,939.374,862.684,884.444,883.6545,052
Jun 20, 20244,856.464,912.434,796.354,910.354,909.5670,489
Jun 19, 20245,207.795,207.794,889.634,889.634,888.8388,107
Jun 18, 20245,249.255,249.255,184.485,197.435,196.5938,579
Jun 17, 20245,228.525,254.435,197.435,223.345,222.4935,673
Jun 14, 20245,249.255,249.255,163.235,202.615,201.7768,992
Jun 13, 20245,376.205,376.205,218.165,231.115,230.2671,282
Jun 12, 20245,311.435,415.075,275.165,399.525,398.6598,336
Jun 11, 20245,440.985,456.525,308.845,308.845,307.9839,618
Jun 10, 20245,358.075,378.805,326.985,373.615,372.7422,916
Jun 7, 20245,425.435,461.715,383.985,412.485,411.6033,577
Jun 6, 20245,485.025,513.525,433.215,446.165,445.2827,838
Jun 5, 20245,472.075,508.345,451.345,500.575,499.6817,454
Jun 4, 20245,417.665,451.345,378.805,433.215,432.3259,116
Jun 3, 20245,492.805,529.075,399.525,417.665,416.7848,197
May 31, 20245,373.615,430.615,339.935,422.845,421.9653,502
May 30, 20245,306.255,399.525,301.075,399.525,398.6537,392