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

14 Aug 2025

LAST: 3,832	CHANGE: 10.00	OPEN: 3,854	HIGH: 3,868	ASK: 5,500	VOLUME: 537.5K
LAST: 3,832	CHG(%): 0.26	PREV: 3,842	LOW: 3,796	BID: 3,550

Period:

Date	Open	High	Low	Close	Volume
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
08 Aug 25	3,704	3,770	3,702	3,736	441.2K
07 Aug 25	3,698	3,724	3,664	3,704	338.9K
06 Aug 25	3,664	3,714	3,658	3,690	565.7K
05 Aug 25	3,634	3,692	3,634	3,664	424.2K
04 Aug 25	3,644	3,682	3,638	3,646	318.9K
01 Aug 25	3,626	3,664	3,602	3,648	441.5K

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:

52wk range:

3,462.00 - 36,666.00

3,832