Dark

BKG
BERKELEY GROUP HOLDINGS (THE) PLC
stock LSE

Inactive

Jun 26, 2024

4622.00GBX-0.688%(-32.00)376,912

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	4,692.0000	4,692.0000	4,618.0000	4,622.0000	-0.688%	376,912	0.000%
2024-06-25	4,640.0000	4,660.0000	4,616.0000	4,654.0000	+0.475%	808,058	-0.688%
2024-06-24	4,720.0000	4,720.0000	4,632.0000	4,632.0000	-2.072%	274,419	-0.216%
2024-06-21	4,748.0000	4,766.0000	4,694.0000	4,730.0000	-0.547%	590,321	-2.283%
2024-06-20	4,680.0000	4,756.0000	4,630.0000	4,756.0000	+1.321%	408,905	-2.817%
2024-06-19	5,050.0000	5,050.0000	4,694.0000	4,694.0000	-6.307%	619,349	-1.534%
2024-06-18	5,055.0000	5,070.0000	5,005.0000	5,010.0000	-0.398%	395,556	-7.745%
2024-06-17	5,070.0000	5,070.0000	5,015.0000	5,030.0000	0.000%	354,265	-8.111%
2024-06-14	5,085.0000	5,085.0000	4,982.0000	5,030.0000	-0.789%	302,916	-8.111%
2024-06-13	5,185.0000	5,195.0000	5,035.0000	5,070.0000	-2.687%	381,321	-8.836%
2024-06-12	5,140.0000	5,225.0000	5,095.0000	5,210.0000	+1.957%	432,201	-11.286%
2024-06-11	5,230.0000	5,265.0000	5,110.0000	5,110.0000	-1.446%	240,728	-9.550%
2024-06-10	5,155.0000	5,190.0000	5,140.0000	5,185.0000	-0.192%	122,846	-10.858%
2024-06-07	5,255.0000	5,270.0000	5,195.0000	5,195.0000	-1.236%	381,905	-11.030%
2024-06-06	5,290.0000	5,320.0000	5,240.0000	5,260.0000	-0.379%	168,136	-12.129%
2024-06-05	5,290.0000	5,315.0000	5,260.0000	5,280.0000	+0.476%	268,673	-12.462%
2024-06-04	5,225.0000	5,265.0000	5,190.0000	5,255.0000	+0.286%	399,996	-12.046%
2024-06-03	5,300.0000	5,335.0000	5,210.0000	5,240.0000	0.000%	231,091	-11.794%
2024-05-31	5,195.0000	5,240.0000	5,155.0000	5,240.0000	+0.963%	1,618,474	-11.794%
2024-05-30	5,115.0000	5,210.0000	5,115.0000	5,190.0000	+0.679%	225,048	-10.944%
2024-05-29	5,205.0000	5,240.0000	5,155.0000	5,155.0000	-1.151%	297,668	-10.339%
2024-05-28	5,300.0000	5,300.0000	5,205.0000	5,215.0000	-0.856%	164,274	-11.371%
2024-05-24	5,140.0000	5,295.0000	5,140.0000	5,260.0000	+0.478%	194,384	-12.129%
2024-05-23	5,245.0000	5,260.0000	5,150.0000	5,235.0000	0.000%	290,507	-11.710%
2024-05-22	5,265.0000	5,290.0000	5,205.0000	5,235.0000	-1.320%	604,400	-11.710%
2024-05-21	5,280.0000	5,305.0000	5,250.0000	5,305.0000	+0.094%	146,311	-12.875%
2024-05-20	5,315.0000	5,360.0000	5,275.0000	5,300.0000	-0.188%	144,327	-12.792%
2024-05-17	5,295.0000	5,345.0000	5,295.0000	5,310.0000	-0.188%	131,014	-12.957%
2024-05-16	5,300.0000	5,330.0000	5,300.0000	5,320.0000	+0.567%	133,433	-13.120%
2024-05-15	5,220.0000	5,320.0000	5,220.0000	5,290.0000	+1.536%	153,174	-12.628%
2024-05-14	5,205.0000	5,225.0000	5,145.0000	5,210.0000	0.000%	207,989	-11.286%
2024-05-13	5,235.0000	5,240.0000	5,195.0000	5,210.0000	-0.667%	146,123	-11.286%
2024-05-10	5,205.0000	5,290.0000	5,200.0000	5,245.0000	+1.549%	196,655	-11.878%
2024-05-09	5,165.0000	5,215.0000	5,145.0000	5,165.0000	0.000%	352,070	-10.513%
2024-05-08	5,130.0000	5,175.0000	5,100.0000	5,165.0000	+0.978%	584,853	-10.513%
2024-05-07	5,145.0000	5,160.0000	5,060.0000	5,115.0000	+6.518%	318,653	-9.638%
2024-05-02	4,718.0000	4,802.0000	4,708.0000	4,802.0000	+1.997%	213,870	-3.748%
2024-05-01	4,686.0000	4,726.0000	4,678.0000	4,708.0000	+9,763.817%	107,780	-1.827%
2024-03-22	48.3700	48.3700	47.5700	47.7300	-0.272%	152,806	+9,583.637%
2024-03-21	47.3100	47.9200	46.4800	47.8600	+3.660%	463,357	+9,557.334%
2024-03-20	45.9300	46.5800	45.9300	46.1700	+0.326%	966,755	+9,910.830%
2024-03-19	46.0100	46.1000	45.5700	46.0200	-0.238%	262,131	+9,943.459%
2024-03-18	46.6900	47.0400	45.9100	46.1300	-1.621%	359,117	+9,919.510%
2024-03-15	46.5500	47.2100	46.5500	46.8900	+0.257%	703,059	+9,757.112%
2024-03-14	46.1400	46.8000	46.0400	46.7700	+1.564%	278,970	+9,782.403%
2024-03-13	46.5500	46.6400	45.8900	46.0500	-0.561%	254,787	+9,936.916%
2024-03-12	46.4100	46.4100	45.8100	46.3100	+0.521%	148,658	+9,880.566%
2024-03-11	45.8300	46.5100	45.7600	46.0700	-0.065%	123,933	+9,932.559%
2024-03-08	46.1400	46.3100	45.3900	46.1000	+0.261%	698,621	+9,926.030%
2024-03-07	45.8800	46.1800	45.6400	45.9800	-0.239%	908,778	+9,952.197%
2024-03-06	46.5600	47.0400	45.9900	46.0900	-0.903%	346,319	+9,928.206%
2024-03-05	46.3300	46.5900	46.1700	46.5100	-0.407%	148,448	+9,837.648%
2024-03-04	46.5000	46.7000	46.2900	46.7000	0.000%	177,082	+9,797.216%
2024-03-01	46.8300	47.1400	46.3500	46.7000	+0.582%	306,326	+9,797.216%
2024-02-29	45.6700	46.4800	45.5800	46.4300	+1.999%	455,550	+9,854.771%
2024-02-28	46.5900	46.5900	45.5100	45.5200	-2.044%	243,025	+10,053.779%
2024-02-27	47.0300	47.0300	46.2300	46.4700	-0.769%	187,965	+9,846.202%
2024-02-26	46.9900	47.1600	46.1200	46.8300	-0.658%	318,549	+9,769.742%
2024-02-23	47.4500	47.6800	47.0700	47.1400	-0.716%	217,302	+9,704.837%
2024-02-22	48.0300	48.2800	47.1700	47.4800	-1.125%	249,571	+9,634.625%
2024-02-21	47.9900	48.2100	47.9000	48.0200	+0.230%	144,648	+9,525.156%
2024-02-20	47.4600	47.9100	47.2000	47.9100	+0.906%	172,191	+9,547.255%
2024-02-19	47.0100	47.5300	47.0100	47.4800	+0.593%	95,344	+9,634.625%
2024-02-16	46.9000	47.3400	46.7900	47.2000	+1.114%	136,050	+9,692.373%
2024-02-15	46.7900	46.9100	46.4200	46.6800	+0.777%	277,227	+9,801.457%
2024-02-14	45.9100	46.6700	45.9100	46.3200	+1.202%	204,509	+9,878.411%
2024-02-13	47.2000	47.4300	45.4800	45.7700	-3.439%	173,281	+9,998.318%
2024-02-12	47.4600	47.4900	46.9900	47.4000	+0.296%	261,363	+9,651.055%
2024-02-09	46.6100	47.2600	46.4300	47.2600	+1.199%	174,115	+9,679.941%
2024-02-08	47.4900	47.8600	46.7000	46.7000	-1.911%	156,318	+9,797.216%
2024-02-07	47.8600	48.5200	47.5800	47.6100	-0.397%	224,810	+9,608.045%
2024-02-06	47.3600	47.9700	47.1500	47.8000	+1.486%	138,534	+9,569.456%
2024-02-05	47.4900	47.7900	46.8800	47.1000	-1.175%	164,485	+9,713.163%
2024-02-02	48.4100	48.5100	47.6600	47.6600	-0.376%	184,016	+9,597.860%
2024-02-01	47.7200	48.3100	47.5900	47.8400	-0.354%	144,091	+9,561.371%
2024-01-31	48.3000	48.4500	47.9400	48.0100	-0.332%	261,041	+9,527.161%
2024-01-30	48.6200	48.6600	47.6700	48.1700	-0.310%	266,263	+9,495.184%
2024-01-29	48.5800	48.5800	47.8600	48.3200	-0.678%	432,535	+9,465.397%
2024-01-26	48.1000	48.8500	47.7700	48.6500	+1.249%	161,294	+9,400.514%
2024-01-25	47.6200	48.1400	47.5100	48.0500	+0.586%	170,288	+9,519.147%
2024-01-24	48.0600	48.3200	47.4500	47.7700	-0.167%	632,917	+9,575.529%
2024-01-23	48.9600	49.1900	47.8500	47.8500	-1.745%	342,652	+9,559.352%
2024-01-22	48.1600	48.9500	47.9600	48.7000	+1.840%	279,358	+9,390.760%
2024-01-19	47.4200	47.8300	47.3900	47.8200	+1.057%	310,655	+9,565.412%
2024-01-18	46.7800	47.3200	46.6400	47.3200	+1.263%	147,840	+9,667.540%
2024-01-17	46.8400	46.9600	46.3500	46.7300	-1.869%	239,773	+9,790.862%
2024-01-16	47.6700	47.9100	47.3800	47.6200	-0.481%	407,727	+9,606.006%
2024-01-15	47.5700	47.8500	47.4400	47.8500	+0.357%	225,735	+9,559.352%
2024-01-12	47.8600	48.4000	47.5800	47.6800	+0.147%	198,709	+9,593.792%
2024-01-11	49.1000	49.1400	47.4700	47.6100	-2.797%	478,874	+9,608.045%
2024-01-10	48.0300	49.0200	47.9800	48.9800	+2.340%	189,814	+9,336.505%
2024-01-09	48.1600	48.4300	47.8600	47.8600	-1.218%	265,163	+9,557.334%
2024-01-08	47.0400	48.4500	47.0400	48.4500	+0.959%	323,909	+9,439.732%
2024-01-05	47.3000	47.9900	47.0300	47.9900	+0.503%	255,906	+9,531.173%
2024-01-04	46.5100	47.7500	46.5100	47.7500	+1.856%	270,721	+9,579.581%
2024-01-03	46.8200	47.1100	46.6200	46.8800	-0.425%	225,781	+9,759.215%
2024-01-02	47.1100	47.4300	46.6000	47.0800	+0.427%	200,076	+9,717.332%
2023-12-29	47.6800	47.6800	46.8800	46.8800	-1.034%	162,753	+9,759.215%
2023-12-28	47.6600	47.6600	47.0300	47.3700	-0.420%	123,268	+9,657.230%
2023-12-27	47.8800	48.2400	47.1400	47.5700	-0.356%	152,250	+9,616.208%
2023-12-22	47.5600	47.8100	47.3900	47.7400	+0.105%	51,531	+9,581.609%
2023-12-21	47.8900	48.0400	47.3500	47.6900	-0.791%	180,369	+9,591.759%
2023-12-20	48.7200	49.1100	47.5900	48.0700	+0.628%	319,523	+9,515.145%
2023-12-19	47.0500	47.7700	46.8000	47.7700	+1.530%	230,951	+9,575.529%
2023-12-18	47.7700	48.1600	46.8100	47.0500	-3.368%	215,808	+9,723.592%
2023-12-15	48.0900	48.9200	48.0900	48.6900	+1.227%	477,082	+9,392.709%
2023-12-14	48.2000	48.7800	47.8900	48.1000	+2.123%	710,025	+9,509.148%
2023-12-13	47.2500	47.5200	46.9900	47.1000	-0.021%	210,783	+9,713.163%
2023-12-12	47.3700	47.6900	47.1100	47.1100	-0.148%	497,581	+9,711.080%
2023-12-11	47.4900	47.5500	46.6800	47.1800	-0.464%	304,327	+9,696.524%
2023-12-08	49.5000	49.7200	47.2700	47.4000	-4.049%	412,920	+9,651.055%
2023-12-07	48.7600	49.5700	48.5000	49.4000	+1.417%	231,638	+9,256.275%
2023-12-06	48.1700	48.9300	47.7900	48.7100	+1.946%	248,045	+9,388.811%
2023-12-05	47.1800	47.8200	47.1800	47.7800	+1.079%	250,882	+9,573.504%
2023-12-04	46.9600	47.7200	46.9300	47.2700	+0.318%	366,610	+9,677.872%
2023-12-01	46.6100	47.3300	46.6100	47.1200	+1.639%	204,754	+9,708.998%
2023-11-30	46.4500	46.7700	46.1800	46.3600	-0.215%	606,760	+9,869.802%
2023-11-29	45.9100	46.4900	45.8200	46.4600	+1.176%	154,027	+9,848.343%
2023-11-28	45.7100	46.0300	45.5700	45.9200	-0.087%	254,615	+9,965.331%
2023-11-27	45.6700	46.0200	45.5900	45.9600	+0.745%	142,134	+9,956.571%
2023-11-24	45.6000	45.8100	45.4600	45.6200	-0.066%	148,978	+10,031.521%
2023-11-23	45.6900	45.9700	45.5800	45.6500	0.000%	97,529	+10,024.863%
2023-11-22	45.7300	46.4600	45.4800	45.6500	+0.066%	225,844	+10,024.863%
2023-11-21	45.4200	45.8700	45.2900	45.6200	+0.220%	178,492	+10,031.521%
2023-11-20	45.3300	45.5200	45.0600	45.5200	+0.686%	150,487	+10,053.779%
2023-11-17	44.5300	45.3800	44.5300	45.2100	+1.618%	203,009	+10,123.402%
2023-11-16	44.8000	45.0400	44.4200	44.4900	-0.781%	137,606	+10,288.851%
2023-11-15	44.5200	45.7200	44.4700	44.8400	+1.173%	563,220	+10,207.761%
2023-11-14	43.1000	44.3600	42.7700	44.3200	+3.022%	176,705	+10,328.700%
2023-11-13	42.6300	43.0400	42.5000	43.0200	+1.414%	380,809	+10,643.840%
2023-11-10	42.8400	42.8400	41.9000	42.4200	-1.303%	186,237	+10,795.804%
2023-11-09	42.2700	43.0700	42.2700	42.9800	+1.512%	250,700	+10,653.839%
2023-11-08	42.4000	42.5800	42.1400	42.3400	-0.283%	249,868	+10,816.391%
2023-11-07	41.8600	42.5000	41.8600	42.4600	+1.361%	289,663	+10,785.539%
2023-11-06	42.3800	42.5300	41.8200	41.8900	-0.899%	168,223	+10,933.660%
2023-11-03	41.9900	42.8800	41.8600	42.2700	+1.173%	171,786	+10,834.469%
2023-11-02	41.2400	42.2100	41.2400	41.7800	+2.252%	332,041	+10,962.709%
2023-11-01	40.6300	40.8900	40.0000	40.8600	+1.239%	284,968	+11,211.796%
2023-10-31	40.1900	40.7300	40.1500	40.3600	+0.925%	346,136	+11,351.933%
2023-10-30	40.1800	40.6900	39.8500	39.9900	+0.503%	426,058	+11,457.889%
2023-10-27	40.1900	40.2100	39.6700	39.7900	-0.550%	240,316	+11,515.984%
2023-10-26	39.6000	40.4200	39.4200	40.0100	+1.112%	339,485	+11,452.112%
2023-10-25	39.8800	40.1200	39.4800	39.5700	-1.050%	291,536	+11,580.566%
2023-10-24	39.9700	40.2200	39.6600	39.9900	+0.301%	177,289	+11,457.889%
2023-10-23	39.6000	40.1500	39.0300	39.8700	+0.809%	239,600	+11,492.676%
2023-10-20	39.4600	39.6300	39.2300	39.5500	-0.628%	368,831	+11,586.473%
2023-10-19	39.7800	40.0700	39.2500	39.8000	-0.375%	227,298	+11,513.065%
2023-10-18	41.0200	41.0900	39.8000	39.9500	-2.537%	182,207	+11,469.462%
2023-10-17	40.1600	40.9900	40.1100	40.9900	+0.936%	231,326	+11,175.921%
2023-10-16	40.7800	40.7800	40.2700	40.6100	+1.146%	191,562	+11,281.433%
2023-10-13	41.0300	41.1500	40.0700	40.1500	-2.596%	214,373	+11,411.831%
2023-10-12	41.8100	41.9000	41.2200	41.2200	-0.411%	240,493	+11,113.003%
2023-10-11	41.0300	41.6600	40.8400	41.3900	+0.121%	718,180	+11,066.949%
2023-10-10	41.0400	41.5600	41.0400	41.3400	+1.672%	488,790	+11,080.455%
2023-10-09	41.0300	41.2200	40.6600	40.6600	-1.119%	272,025	+11,267.437%
2023-10-06	40.4400	41.1200	40.3000	41.1200	+2.238%	282,458	+11,140.272%
2023-10-05	39.8000	40.5600	39.8000	40.2200	+1.310%	195,652	+11,391.795%
2023-10-04	39.4200	39.9800	39.3200	39.7000	+0.050%	545,561	+11,542.317%
2023-10-03	39.9400	40.3300	39.6500	39.6800	-0.750%	214,045	+11,548.185%
2023-10-02	41.0300	41.2900	39.8600	39.9800	-2.654%	385,563	+11,460.780%
2023-09-29	41.0900	41.5900	40.8900	41.0700	+1.307%	217,085	+11,153.957%
2023-09-28	41.2100	41.4300	40.3900	40.5400	-1.674%	314,154	+11,301.085%
2023-09-27	41.5000	41.8000	41.2300	41.2300	-0.770%	221,164	+11,110.284%
2023-09-26	41.5300	41.7800	41.1700	41.5500	-1.306%	443,221	+11,023.947%
2023-09-25	41.6500	42.1000	41.3600	42.1000	+0.238%	166,949	+10,878.622%
2023-09-22	41.7400	42.4500	41.6100	42.0000	-0.403%	232,112	+10,904.762%
2023-09-21	41.7100	43.6200	41.6300	42.1700	+0.524%	731,088	+10,860.398%
2023-09-20	41.5600	42.3100	41.5400	41.9500	+3.427%	228,377	+10,917.878%
2023-09-19	41.0700	41.0700	40.5300	40.5600	-0.710%	230,420	+11,295.464%
2023-09-18	42.0200	42.2100	40.8100	40.8500	-2.946%	281,481	+11,214.565%
2023-09-15	41.8900	42.4200	41.7800	42.0900	+1.251%	643,258	+10,881.231%
2023-09-14	41.1400	41.5700	40.7500	41.5700	+1.390%	303,364	+11,018.595%
2023-09-13	40.2900	41.1100	39.9400	41.0000	+2.474%	529,149	+11,173.171%
2023-09-12	40.1800	40.3200	39.7100	40.0100	+0.578%	276,922	+11,452.112%
2023-09-11	39.5500	40.5900	39.5500	39.7800	+0.151%	2,022,802	+11,518.904%
2023-09-08	39.5200	39.8800	39.2200	39.7200	0.000%	453,231	+11,536.455%
2023-09-07	39.5700	39.9800	39.5200	39.7200	-0.301%	149,922	+11,536.455%
2023-09-06	39.4300	40.1100	39.3100	39.8400	-0.624%	233,576	+11,501.406%
2023-09-05	40.0400	40.2000	39.8400	40.0900	-0.274%	189,408	+11,429.060%
2023-09-04	40.5500	40.8200	40.1700	40.2000	-0.643%	632,706	+11,397.512%
2023-09-01	40.6600	40.9100	40.3600	40.4600	-0.369%	133,112	+11,323.628%
2023-08-31	40.8400	41.2300	40.6100	40.6100	-0.903%	781,853	+11,281.433%
2023-08-30	40.3800	40.9800	40.3700	40.9800	+1.436%	219,186	+11,178.673%
2023-08-29	39.4800	40.4000	39.4500	40.4000	+3.351%	9,646,904	+11,340.594%
2023-08-25	39.0200	39.4400	38.9100	39.0900	-1.163%	806,632	+11,723.996%
2023-08-23	39.2900	39.7700	39.1700	39.5500	+1.048%	687,131	+11,586.473%
2023-08-22	38.3200	39.3200	38.3200	39.1400	+1.399%	272,999	+11,708.891%
2023-08-21	39.6700	39.6700	38.5700	38.6000	-3.282%	271,118	+11,874.093%
2023-08-18	40.3600	40.3600	39.5700	39.9100	-1.530%	184,613	+11,481.057%
2023-08-17	40.7200	41.2300	40.4200	40.5300	-3.223%	168,605	+11,303.898%
2023-08-16	42.0900	42.1700	41.5800	41.8800	-0.593%	144,801	+10,936.294%
2023-08-15	42.6800	42.6800	41.7100	42.1300	-1.057%	271,591	+10,870.805%
2023-08-14	42.4100	42.6700	42.1700	42.5800	-0.351%	214,553	+10,754.861%
2023-08-11	42.8600	42.9800	42.5300	42.7300	-0.812%	167,740	+10,716.756%
2023-08-10	42.8300	43.2100	42.6800	43.0800	+1.246%	297,319	+10,628.877%
2023-08-09	42.9500	43.0500	42.4700	42.5500	-0.328%	277,360	+10,762.515%
2023-08-08	42.6600	43.3500	42.6500	42.6900	-0.443%	733,297	+10,726.892%
2023-08-07	42.0600	43.1100	42.0600	42.8800	-0.534%	170,244	+10,678.918%
2023-08-04	42.5500	43.2400	42.5500	43.1100	+0.256%	140,658	+10,621.410%
2023-08-03	42.7400	43.1900	42.3700	43.0000	+0.140%	152,789	+10,648.837%
2023-08-02	42.9300	43.4700	42.5400	42.9400	-0.923%	191,022	+10,663.857%
2023-08-01	43.2600	43.6600	43.1200	43.3400	-0.733%	148,913	+10,564.513%
2023-07-28	43.7500	43.7800	43.4300	43.6600	-0.456%	112,928	+10,486.349%
2023-07-27	43.7200	44.2600	43.5400	43.8600	+0.828%	198,533	+10,438.076%
2023-07-26	43.1600	43.5000	42.8200	43.5000	+0.184%	226,116	+10,525.287%
2023-07-25	42.9100	43.4200	42.8600	43.4200	+0.766%	258,483	+10,544.864%
2023-07-24	43.2300	43.7800	43.0300	43.0900	-0.669%	402,729	+10,626.387%
2023-07-21	43.2500	43.3800	42.9100	43.3800	+0.533%	241,206	+10,554.680%
2023-07-20	42.9100	44.0300	42.9100	43.1500	+0.349%	476,508	+10,611.472%
2023-07-19	42.3200	43.3200	42.1100	43.0000	+5.160%	491,496	+10,648.837%
2023-07-18	40.2800	41.1100	40.2200	40.8900	+1.767%	190,981	+11,203.497%
2023-07-17	39.5500	40.3400	39.5500	40.1800	-0.099%	214,219	+11,403.235%
2023-07-14	39.4700	40.4600	39.4700	40.2200	+0.600%	133,934	+11,391.795%
2023-07-13	40.5500	40.5500	39.3500	39.9800	-1.015%	319,201	+11,460.780%
2023-07-12	39.2200	40.5500	39.1900	40.3900	+2.904%	714,305	+11,343.427%
2023-07-11	38.8000	39.2500	38.6600	39.2500	+1.395%	372,976	+11,675.796%
2023-07-10	38.5300	38.8600	38.4600	38.7100	-0.026%	245,451	+11,840.067%
2023-07-07	38.2000	38.8200	38.0100	38.7200	+0.965%	281,746	+11,836.983%
2023-07-06	39.4300	39.4300	38.2900	38.3500	-2.985%	1,094,628	+11,952.151%
2023-07-05	39.7500	39.7500	39.3100	39.5300	-0.803%	510,698	+11,592.386%
2023-07-04	39.4800	39.9100	39.0400	39.8500	+0.886%	348,296	+11,498.494%
2023-07-03	39.4000	39.6600	39.2300	39.5000	+0.688%	282,765	+11,601.266%
2023-06-30	38.9100	39.5400	38.8300	39.2300	+1.396%	464,487	+11,681.800%
2023-06-29	38.9600	38.9600	38.3200	38.6900	-0.719%	337,593	+11,846.239%
2023-06-28	38.6700	39.1800	38.4600	38.9700	+0.880%	635,840	+11,760.405%
2023-06-27	38.7300	38.7300	38.3500	38.6300	+0.416%	459,704	+11,864.794%
2023-06-26	37.7900	38.6400	37.5300	38.4700	+1.961%	712,819	+11,914.557%
2023-06-23	36.9200	38.0200	36.3400	37.7300	-2.557%	543,611	+12,150.199%
2023-06-22	38.0700	39.4200	37.9100	38.7200	+0.545%	605,291	+11,836.983%
2023-06-21	38.0900	38.7200	37.6600	38.5100	-1.559%	541,292	+11,902.077%
2023-06-20	38.9700	39.4400	38.9000	39.1200	-0.026%	495,948	+11,714.928%
2023-06-19	39.0500	39.2700	38.8200	39.1300	-0.559%	320,358	+11,711.909%
2023-06-16	39.2700	39.7300	38.8400	39.3500	+0.051%	672,943	+11,645.870%
2023-06-15	39.6400	39.6400	38.9400	39.3300	-0.228%	544,899	+11,651.843%
2023-06-14	39.1200	39.4700	39.1000	39.4200	+0.331%	179,807	+11,625.013%
2023-06-13	40.0000	40.1000	38.8900	39.2900	-1.553%	259,402	+11,663.808%
2023-06-12	40.3100	40.3100	39.7200	39.9100	+0.352%	199,780	+11,481.057%
2023-06-09	40.0000	40.2200	39.5000	39.7700	-0.326%	291,925	+11,521.825%
2023-06-08	40.0000	40.0800	39.6000	39.9000	-0.225%	175,363	+11,483.960%
2023-06-07	40.2100	40.2600	39.7600	39.9900	-0.966%	370,874	+11,457.889%
2023-06-06	40.1700	40.3800	39.8300	40.3800	+0.074%	209,898	+11,346.261%
2023-06-05	40.5400	40.8200	40.2100	40.3500	-0.223%	144,966	+11,354.771%
2023-06-02	40.1000	40.6600	40.0100	40.4400	+1.430%	246,071	+11,329.278%
2023-06-01	39.2500	39.8800	39.1200	39.8700	+1.554%	275,687	+11,492.676%
2023-05-31	39.7200	39.7700	39.0200	39.2600	-1.431%	1,255,864	+11,672.797%
2023-05-30	39.7500	40.1600	39.6600	39.8300	+0.201%	480,617	+11,504.318%
2023-05-26	40.1300	40.1300	39.4900	39.7500	-0.675%	388,199	+11,527.673%
2023-05-25	40.1500	40.4000	40.0000	40.0200	-0.571%	252,774	+11,449.225%
2023-05-24	41.8000	41.8000	39.9700	40.2500	-4.281%	337,157	+11,383.230%
2023-05-23	42.2300	42.4700	41.8200	42.0500	-0.708%	350,283	+10,891.677%
2023-05-22	42.4000	42.6400	42.2200	42.3500	+0.024%	289,983	+10,813.813%
2023-05-19	43.1100	43.2300	42.3400	42.3400	-2.397%	763,740	+10,816.391%
2023-05-18	43.3000	43.7300	43.3000	43.3800	+0.884%	260,666	+10,554.680%
2023-05-17	43.5100	43.5600	42.9200	43.0000	-1.489%	197,892	+10,648.837%
2023-05-16	43.3900	43.8900	43.3900	43.6500	+0.715%	193,390	+10,488.774%
2023-05-15	43.6700	43.8400	43.0400	43.3400	-0.436%	324,489	+10,564.513%
2023-05-12	43.5300	43.9300	43.4300	43.5300	+0.554%	347,635	+10,517.965%
2023-05-11	44.4000	44.5400	43.2100	43.2900	-2.390%	326,281	+10,576.831%
2023-05-10	43.7300	44.3500	43.5900	44.3500	+1.534%	334,536	+10,321.646%
2023-05-09	44.3800	44.3800	43.2000	43.6800	-2.194%	305,941	+10,481.502%
2023-05-05	44.3800	44.6600	44.2100	44.6600	+1.086%	161,902	+10,249.306%
2023-05-04	44.2800	44.6600	44.0200	44.1800	-0.831%	316,668	+10,361.747%
2023-05-03	45.1200	45.1700	44.5300	44.5500	-1.088%	178,990	+10,274.860%
2023-05-02	44.6000	45.4600	44.6000	45.0400	+1.282%	382,820	+10,161.989%
2023-04-28	43.8700	44.6900	43.8300	44.4700	+1.275%	226,647	+10,293.524%
2023-04-27	43.8400	44.2200	43.6000	43.9100	-0.114%	229,998	+10,426.076%
2023-04-26	43.5700	44.0200	43.4200	43.9600	+1.011%	269,940	+10,414.104%
2023-04-25	43.2800	43.6400	43.0600	43.5200	+0.207%	176,915	+10,520.404%
2023-04-24	43.3200	43.6900	43.3100	43.4300	+0.185%	148,200	+10,542.413%
2023-04-21	43.1200	43.4700	42.9900	43.3500	+0.417%	147,265	+10,562.053%
2023-04-20	43.4000	43.5500	42.9700	43.1700	-0.507%	293,657	+10,606.509%
2023-04-19	43.6200	43.7200	43.2100	43.3900	-0.573%	209,610	+10,552.224%
2023-04-18	43.5900	43.7100	43.0400	43.6400	+0.391%	179,901	+10,491.201%
2023-04-17	43.7000	43.7800	43.3800	43.4700	-0.115%	124,245	+10,532.620%
2023-04-14	43.0600	43.5200	42.8800	43.5200	+1.658%	369,597	+10,520.404%
2023-04-13	42.2200	43.0000	42.2200	42.8100	+1.977%	301,931	+10,696.543%
2023-04-12	42.2800	42.2800	41.8100	41.9800	+0.239%	174,176	+10,910.005%
2023-04-11	41.4100	42.2300	41.4100	41.8800	+1.013%	155,845	+10,936.294%
2023-04-06	40.5700	41.4900	40.5700	41.4600	+1.618%	117,728	+11,048.095%
2023-04-05	41.5000	41.5200	40.7700	40.8000	-1.687%	381,452	+11,228.431%
2023-04-04	41.9700	42.0400	41.5000	41.5000	-0.599%	277,545	+11,037.349%
2023-04-03	41.7100	42.1100	41.6500	41.7500	-0.524%	336,603	+10,970.659%
2023-03-31	42.1900	42.4100	41.8500	41.9700	-0.521%	220,630	+10,912.628%
2023-03-30	41.6900	42.2700	41.6600	42.1900	+1.736%	171,927	+10,855.203%
2023-03-29	40.6700	41.6200	40.6400	41.4700	+1.592%	296,443	+11,045.406%
2023-03-28	40.9000	40.9000	40.3100	40.8200	+0.369%	244,196	+11,222.881%
2023-03-27	40.1700	40.9000	40.1700	40.6700	+1.169%	341,998	+11,264.642%
2023-03-24	40.0800	40.3800	39.7500	40.2000	-0.347%	329,688	+11,397.512%
2023-03-23	40.5000	40.7800	40.3100	40.3400	-0.640%	151,352	+11,357.610%
2023-03-22	40.9200	40.9200	40.3900	40.6000	-0.246%	391,898	+11,284.236%
2023-03-21	40.2800	40.8800	40.2800	40.7000	+1.370%	475,556	+11,256.265%
2023-03-20	39.6300	40.2800	39.1600	40.1500	+0.627%	233,900	+11,411.831%
2023-03-17	40.3400	40.6200	39.6100	39.9000	-1.360%	743,981	+11,483.960%
2023-03-16	39.5300	40.5200	39.3400	40.4500	+2.769%	559,738	+11,326.452%
2023-03-15	40.5400	40.6200	39.3300	39.3600	-2.815%	372,348	+11,642.886%
2023-03-14	40.3400	40.6000	39.7800	40.5000	+0.746%	552,201	+11,312.346%
2023-03-13	40.0000	40.5900	39.4900	40.2000	-0.470%	333,569	+11,397.512%
2023-03-10	40.8000	41.1300	39.8600	40.3900	+0.074%	212,467	+11,343.427%
2023-03-09	40.7100	40.9100	40.1700	40.3600	-1.006%	503,812	+11,351.933%
2023-03-08	40.3600	40.8600	40.0900	40.7700	+0.617%	163,792	+11,236.767%
2023-03-07	40.6300	40.8400	40.4800	40.5200	-0.148%	399,835	+11,306.713%
2023-03-06	40.8200	40.8200	40.2600	40.5800	-0.074%	276,795	+11,289.847%
2023-03-03	40.3900	40.8000	40.1800	40.6100	+0.844%	453,363	+11,281.433%
2023-03-02	40.2800	40.7900	40.0200	40.2700	-2.019%	232,684	+11,377.527%
2023-03-01	41.6600	41.7500	40.8600	41.1000	-2.050%	426,532	+11,145.742%
2023-02-28	41.5400	41.9600	41.3900	41.9600	+0.624%	393,028	+10,915.253%
2023-02-27	41.3200	41.8800	41.2900	41.7000	+1.411%	177,754	+10,983.933%
2023-02-24	41.4500	41.7400	40.9900	41.1200	-0.532%	166,408	+11,140.272%
2023-02-23	41.5000	41.7300	41.2300	41.3400	-0.338%	226,377	+11,080.455%
2023-02-22	41.4700	41.6300	40.8400	41.4800	-0.336%	147,641	+11,042.719%
2023-02-21	42.5700	42.5700	41.6100	41.6200	-1.724%	794,253	+11,005.238%
2023-02-20	42.0700	42.4500	41.9400	42.3500	+1.098%	202,251	+10,813.813%
2023-02-17	41.4700	42.0300	41.0800	41.8900	+0.383%	262,178	+10,933.660%
2023-02-16	42.1100	42.3100	41.1600	41.7300	-1.881%	267,917	+10,975.965%
2023-02-15	42.3500	42.9400	42.0700	42.5300	+0.734%	213,122	+10,767.623%
2023-02-14	42.3600	42.7700	42.1500	42.2200	+0.119%	240,866	+10,847.418%
2023-02-13	42.7100	42.8100	42.1700	42.1700	-1.747%	246,200	+10,860.398%
2023-02-10	42.8700	43.1400	42.4300	42.9200	-0.371%	324,461	+10,668.872%
2023-02-09	42.9700	43.5500	42.9500	43.0800	+0.186%	304,883	+10,628.877%
2023-02-08	42.4700	43.7700	42.4700	43.0000	+0.585%	412,388	+10,648.837%
2023-02-07	42.3500	42.8300	42.3100	42.7500	+0.211%	249,889	+10,711.696%
2023-02-06	43.2300	43.4800	42.5600	42.6600	-2.223%	180,073	+10,734.505%
2023-02-03	44.2200	44.2200	42.9500	43.6300	-1.778%	240,081	+10,493.628%
2023-02-02	42.0900	44.4200	42.0400	44.4200	+5.661%	374,506	+10,305.223%
2023-02-01	41.3700	42.2500	41.1800	42.0400	+1.423%	286,191	+10,894.291%
2023-01-31	41.0200	41.5100	40.6600	41.4500	-0.861%	453,668	+11,050.784%
2023-01-30	42.1700	42.1700	41.5200	41.8100	-1.392%	354,619	+10,954.772%
2023-01-27	42.2000	42.4800	41.8900	42.4000	+0.713%	288,439	+10,800.943%
2023-01-26	41.9800	42.1000	41.7300	42.1000	+0.838%	408,816	+10,878.622%
2023-01-25	41.9500	42.0600	41.5900	41.7500	-0.382%	205,832	+10,970.659%
2023-01-24	41.7700	42.2000	41.6700	41.9100	+0.648%	253,356	+10,928.394%
2023-01-23	41.6800	41.9700	41.5400	41.6400	-0.263%	175,924	+10,999.904%
2023-01-20	42.0700	42.1800	41.7500	41.7500	-0.334%	261,950	+10,970.659%
2023-01-19	43.4400	43.5400	41.8900	41.8900	-3.966%	687,837	+10,933.660%
2023-01-18	43.3500	43.9000	43.1600	43.6200	+0.576%	380,407	+10,496.057%
2023-01-17	44.0000	44.1700	43.0900	43.3700	-2.692%	616,006	+10,557.136%
2023-01-16	44.4800	45.0500	44.3000	44.5700	+0.202%	343,518	+10,270.204%
2023-01-13	43.9800	44.4800	43.6500	44.4800	+1.762%	274,678	+10,291.187%
2023-01-12	42.0000	43.7100	41.7900	43.7100	+4.594%	345,062	+10,474.239%
2023-01-11	41.0000	41.7900	40.1300	41.7900	+2.026%	319,511	+10,960.062%
2023-01-10	40.9900	41.0900	40.4500	40.9600	+0.441%	1,208,559	+11,184.180%
2023-01-09	40.8600	41.4500	40.7500	40.7800	-0.220%	283,820	+11,233.987%
2023-01-06	40.5100	40.8700	40.0700	40.8700	+1.692%	166,804	+11,209.029%
2023-01-05	39.7200	40.3200	39.6000	40.1900	+0.626%	164,917	+11,400.373%
2023-01-04	39.1200	39.9400	39.0300	39.9400	+2.832%	316,331	+11,472.359%
2023-01-03	37.9700	39.1500	37.9700	38.8400	+2.942%	332,108	+11,800.103%
2022-12-30	38.4200	38.5400	37.7300	37.7300	-1.770%	104,978	+12,150.199%
2022-12-29	38.3400	38.5500	38.0500	38.4100	-0.182%	102,362	+11,933.325%
2022-12-28	38.4400	38.8400	38.4400	38.4800	+0.313%	174,849	+11,911.435%
2022-12-23	38.2400	38.6800	38.1700	38.3600	+0.235%	85,431	+11,949.009%
2022-12-22	38.5200	38.7100	38.2700	38.2700	-0.416%	291,648	+11,977.345%
2022-12-21	37.5000	38.4300	37.5000	38.4300	+2.754%	224,185	+11,927.062%
2022-12-20	37.0700	37.6500	36.9400	37.4000	+0.054%	298,201	+12,258.289%
2022-12-19	38.0900	38.0900	37.3800	37.3800	-1.580%	259,982	+12,264.901%
2022-12-16	38.7600	38.7600	37.6500	37.9800	-1.784%	1,451,849	+12,069.563%
2022-12-15	37.8800	38.9200	37.7700	38.6700	+1.072%	354,003	+11,852.418%
2022-12-13	38.0700	39.0700	37.7000	38.2600	+0.684%	418,845	+11,980.502%
2022-12-12	38.0800	38.1500	37.7000	38.0000	-0.262%	371,365	+12,063.158%
2022-12-09	38.1300	38.4100	37.7200	38.1000	+0.316%	283,273	+12,031.234%
2022-12-08	38.2500	38.3000	37.7800	37.9800	-0.550%	308,119	+12,069.563%
2022-12-07	37.9100	38.4100	37.8600	38.1900	+0.236%	185,516	+12,002.645%
2022-12-06	38.2300	38.5000	38.1000	38.1000	-0.314%	172,046	+12,031.234%
2022-12-05	38.5800	38.6400	38.1000	38.2200	-0.701%	222,815	+11,993.145%
2022-12-02	38.4100	39.0100	38.1100	38.4900	+0.052%	407,818	+11,908.314%
2022-12-01	39.0600	39.1500	38.3800	38.4700	+0.945%	252,628	+11,914.557%
2022-11-30	38.1600	38.5300	37.9500	38.1100	+0.740%	905,854	+12,028.050%
2022-11-29	37.6500	38.1600	37.5800	37.8300	+0.238%	231,702	+12,117.817%
2022-11-28	38.3800	38.4100	37.7400	37.7400	-1.821%	231,035	+12,146.953%
2022-11-25	38.3300	38.4500	37.6400	38.4400	+0.366%	193,396	+11,923.933%
2022-11-24	38.0100	38.6300	38.0100	38.3000	+1.029%	137,407	+11,967.885%

.dark-mode .mFblmh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mFblmh{ color: #333333; background-color: white; border: 2px solid #333333; }BKGBERKELEY GROUP HOLDINGS (THE) PLCstock LSE

BKG
BERKELEY GROUP HOLDINGS (THE) PLC
stock LSE