LSE, BKG End of Day and Historical Share Prices [Berkeley Group Holdings [The] Plc]

22 Aug 2025

LAST: 3,792	CHANGE: 80.00	OPEN: 3,710	HIGH: 3,804	ASK: 5,500	VOLUME: 294.4K
LAST: 3,792	CHG(%): 2.16	PREV: 3,712	LOW: 3,700	BID: 3,550

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	3,710	3,804	3,700	3,792	294.4K
21 Aug 25	3,748	3,752	3,688	3,712	482.7K
20 Aug 25	3,664	3,766	3,649	3,740	633.6K
19 Aug 25	3,700	3,780	3,686	3,728	516.7K
18 Aug 25	3,796	3,810	3,650	3,712	385.2K
15 Aug 25	3,856	3,866	3,782	3,792	429.6K
14 Aug 25	3,854	3,868	3,796	3,832	537.5K
13 Aug 25	3,782	3,842	3,760	3,842	305.7K
12 Aug 25	3,760	3,796	3,748	3,766	336.8K
11 Aug 25	3,730	3,768	3,730	3,748	298K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3,792