Berkeley Group Holdings (The) (BKGL)

    3,656.00p

    16:30 03/04/25

    • 2.99% 106.00p
    • Today's Low & High
    • 3,518.00 / 3,664.00
    • Open / Previous Close
    • 3,518.00 / 3,656.00
    • 52-week range
    • -24.11% -1,161.71p
    • Volume
    • 70,118
    • Market Cap(million)
    • £4,996.19m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    03-Apr-25 3,656.00p 3,518.00p 3,664.00p 3,518.00p 70,118 n/a
    02-Apr-25 3,550.00p 3,612.00p 3,612.00p 3,524.00p 72,245 n/a
    01-Apr-25 3,634.00p 3,596.00p 3,658.00p 3,572.00p 90,253 n/a
    31-Mar-25 3,574.00p 3,588.00p 3,594.00p 3,556.00p 68,509 n/a
    28-Mar-25 3,608.00p 3,584.00p 3,632.00p 3,576.00p 64,214 n/a
    27-Mar-25 3,576.00p 3,592.00p 3,605.00p 3,546.00p 55,152 n/a
    26-Mar-25 3,600.00p 3,612.00p 3,624.00p 3,558.00p 89,859 n/a
    25-Mar-25 3,630.00p 3,638.00p 3,670.00p 3,622.00p 50,031 n/a
    24-Mar-25 3,630.00p 3,628.00p 3,632.00p 3,572.00p 68,316 n/a
    21-Mar-25 3,622.00p 3,640.00p 3,654.00p 3,606.00p 88,121 n/a
    20-Mar-25 3,663.00p 3,682.00p 3,736.00p 3,652.00p 100,145 n/a
    19-Mar-25 3,672.00p 3,682.00p 3,694.00p 3,652.00p 60,977 n/a
    18-Mar-25 3,679.00p 3,648.00p 3,722.00p 3,626.00p 100,050 n/a
    17-Mar-25 3,640.00p 3,622.00p 3,672.00p 3,622.00p 58,222 n/a
    14-Mar-25 3,628.00p 3,560.00p 3,644.00p 3,554.00p 91,135 n/a
    13-Mar-25 3,566.00p 3,610.00p 3,622.00p 3,546.00p 96,967 n/a
    12-Mar-25 3,619.00p 3,659.00p 3,670.00p 3,598.00p 125,212 n/a
    11-Mar-25 3,656.00p 3,652.00p 3,746.00p 3,649.00p 156,181 n/a
    10-Mar-25 3,642.00p 3,654.00p 3,678.00p 3,633.00p 134,008 n/a
    07-Mar-25 3,626.00p 3,572.00p 3,643.00p 3,566.00p 96,341 n/a
    06-Mar-25 3,588.00p 3,580.00p 3,606.00p 3,508.00p 119,750 n/a
    05-Mar-25 3,622.00p 3,586.00p 3,642.00p 3,562.00p 154,388 n/a
    04-Mar-25 3,612.00p 3,592.00p 3,616.00p 3,554.00p 133,574 n/a
    03-Mar-25 3,641.00p 3,608.00p 3,664.00p 3,608.00p 149,750 n/a
    28-Feb-25 3,686.00p 3,540.00p 3,706.00p 3,528.00p 418,108 n/a