Berkeley Group Holdings (The) (BKG)

3,666.00p

17:15 03/04/25

  • 3.15% 112.00p
  • Today's Low & High
  • 3,514.00 / 3,666.00
  • Open / Previous Close
  • 3,528.00 / 3,666.00
  • 52-week range
  • -23.92% -1,152.75p
  • Volume
  • 344,964
  • Market Cap(million)
  • £3,650.08m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Apr-25 3,666.00p 3,528.00p 3,666.00p 3,514.00p 344,964 n/a
02-Apr-25 3,554.00p 3,590.00p 3,620.00p 3,524.00p 363,539 n/a
01-Apr-25 3,624.00p 3,594.00p 3,658.00p 3,572.00p 266,557 n/a
31-Mar-25 3,584.00p 3,592.00p 3,596.00p 3,556.00p 1,230,304 n/a
28-Mar-25 3,620.00p 3,584.00p 3,632.00p 3,576.00p 224,408 n/a
27-Mar-25 3,590.00p 3,580.00p 3,604.19p 3,546.00p 286,101 n/a
26-Mar-25 3,590.00p 3,608.00p 3,624.00p 3,558.00p 434,372 n/a
25-Mar-25 3,606.00p 3,644.00p 3,670.00p 3,606.00p 418,454 n/a
24-Mar-25 3,628.00p 3,634.00p 3,636.00p 3,572.00p 351,011 n/a
21-Mar-25 3,610.00p 3,636.00p 3,654.00p 3,606.00p 1,068,316 n/a
20-Mar-25 3,672.00p 3,680.00p 3,736.00p 3,654.00p 371,299 n/a
19-Mar-25 3,674.00p 3,682.00p 3,694.00p 3,652.00p 208,904 n/a
18-Mar-25 3,676.00p 3,638.00p 3,722.00p 3,624.00p 1,160,880 n/a
17-Mar-25 3,640.00p 3,618.00p 3,672.00p 3,617.90p 181,406 n/a
14-Mar-25 3,608.00p 3,544.00p 3,644.56p 3,544.00p 445,107 n/a
13-Mar-25 3,560.00p 3,610.00p 3,622.00p 3,544.00p 331,138 n/a
12-Mar-25 3,624.00p 3,664.00p 3,670.00p 3,598.00p 353,736 n/a
11-Mar-25 3,672.00p 3,666.00p 3,746.00p 3,648.00p 1,243,024 n/a
10-Mar-25 3,628.00p 3,650.00p 3,680.00p 3,628.00p 679,299 n/a
07-Mar-25 3,628.00p 3,590.00p 3,642.00p 3,566.00p 501,435 n/a
06-Mar-25 3,596.00p 3,572.00p 3,606.00p 3,508.00p 574,722 n/a
05-Mar-25 3,596.00p 3,586.00p 3,644.00p 3,562.00p 1,034,262 n/a
04-Mar-25 3,624.00p 3,580.00p 3,624.00p 3,552.00p 442,827 n/a
03-Mar-25 3,620.00p 3,602.00p 3,664.00p 3,602.00p 559,645 n/a
28-Feb-25 3,600.00p 3,534.00p 3,706.00p 3,524.00p 11,505,547 n/a