User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

BKG

Berkeley Historical Data - BKG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Berkeley Group Holdings (the) Plc BKG London Ordinary Share GB00B02L3W35 ORD SHS 5P
  Price Change Price Change % Stock Price Last Trade
-2.00 -0.04% 4,750.00 10:35:17
Open Price Low Price High Price Close Price Previous Close
4,788.00 4,650.00 4,792.00 4,750.00 4,752.00
more quote information »
Industry Sector
HOUSEHOLD GOODS & HOME CONSTRUCTION

BKG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4,622.004,792.004,600.004,639.31695,300128.002.77%
1 Month4,607.004,792.004,493.004,604.18446,890143.003.1%
3 Months4,210.004,792.004,053.004,457.70426,444540.0012.83%
6 Months4,422.004,900.004,053.004,500.11439,640328.007.42%
1 Year4,208.004,900.003,844.004,389.73477,171542.0012.88%
3 Years4,088.005,562.003,041.004,068.49557,278662.0016.19%
5 Years2,930.005,562.002,015.003,642.84648,2341,820.0062.12%

BKG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 4,750.00 -2.00 -0.04% 4,788.00 4,792.00 4,650.00 332,860
May 06 2021 4,752.00 78.00 1.67% 4,688.00 4,755.00 4,678.00 301,026
May 05 2021 4,674.00 64.00 1.39% 4,625.00 4,682.00 4,615.00 219,071
May 04 2021 4,610.00 -17.00 -0.37% 4,666.00 4,692.00 4,600.00 300,689
Apr 30 2021 4,627.00 7.00 0.15% 4,622.00 4,678.00 4,601.00 1,327,857
Apr 29 2021 4,620.00 51.00 1.12% 4,560.00 4,628.00 4,560.00 336,948
Apr 28 2021 4,569.00 -5.00 -0.11% 4,588.00 4,671.00 4,569.00 212,587
Apr 27 2021 4,574.00 -5.00 -0.11% 4,580.00 4,626.00 4,556.00 338,968
Apr 26 2021 4,579.00 0.00 0.0% 4,571.00 4,630.00 4,571.00 224,465
Apr 23 2021 4,579.00 -11.00 -0.24% 4,569.00 4,588.00 4,530.00 1,299,322
Apr 22 2021 4,590.00 30.00 0.66% 4,601.00 4,601.00 4,542.00 339,489
Apr 21 2021 4,560.00 -9.00 -0.2% 4,585.00 4,604.00 4,557.00 184,172
Apr 20 2021 4,569.00 -34.00 -0.74% 4,614.00 4,614.00 4,552.00 724,277
Apr 19 2021 4,603.00 -7.00 -0.15% 4,608.00 4,665.00 4,593.00 192,668
Apr 16 2021 4,610.00 10.00 0.22% 4,630.00 4,645.00 4,578.00 286,693
Apr 15 2021 4,600.00 80.00 1.77% 4,500.00 4,655.00 4,493.00 432,705
Apr 14 2021 4,520.00 -67.00 -1.46% 4,591.00 4,591.00 4,519.00 402,936
Apr 13 2021 4,587.00 -6.00 -0.13% 4,563.00 4,615.00 4,561.00 153,883
Apr 12 2021 4,593.00 -41.00 -0.88% 4,634.00 4,643.00 4,577.00 144,490
See More Historical Prices »
Your Recent History
LSE
BKG
Berkeley
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210510 05:02:46