Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Berkeley Group Holdings Plc (OP:BKGFY)

9.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 9.820 10.20 9.795 9.860 33,303 +0.00(+0.00%)
Sep 11, 2025 9.765 10.24 9.730 9.860 60,672 +0.17(+1.75%)
Sep 10, 2025 9.797 9.840 9.690 9.690 45,980 -0.05(-0.51%)
Sep 09, 2025 9.815 9.822 9.700 9.740 37,771 -0.21(-2.11%)
Sep 08, 2025 9.925 10.00 9.870 9.950 58,238 +0.03(+0.30%)
Sep 05, 2025 9.902 9.960 9.840 9.920 54,314 +0.37(+3.87%)
Sep 04, 2025 9.570 9.610 9.520 9.550 64,453 +0.07(+0.74%)
Sep 03, 2025 9.430 9.600 9.420 9.480 42,493 +0.05(+0.53%)
Sep 02, 2025 9.350 9.458 9.335 9.430 72,889 -0.35(-3.58%)
Aug 29, 2025 9.750 9.780 9.670 9.780 45,594 -0.02(-0.20%)
Aug 28, 2025 9.795 9.830 9.760 9.800 67,694 -0.13(-1.31%)
Aug 27, 2025 9.818 9.930 9.810 9.930 36,480 -0.00(-0.03%)
Aug 26, 2025 9.980 9.980 9.898 9.932 37,835 -0.21(-2.05%)
Aug 25, 2025 10.24 10.30 10.10 10.14 40,850 -0.03(-0.29%)
Aug 22, 2025 10.01 10.26 10.00 10.17 74,787 +0.27(+2.73%)
Aug 21, 2025 9.950 9.990 9.900 9.900 38,547 -0.15(-1.49%)
Aug 20, 2025 10.03 10.10 9.981 10.05 47,624 +0.06(+0.60%)
Aug 19, 2025 10.01 10.10 9.990 9.990 38,420 +0.02(+0.20%)
Aug 18, 2025 10.10 10.11 9.860 9.970 53,755 -0.35(-3.39%)
Aug 15, 2025 10.31 10.33 10.19 10.32 46,749 +0.00(+0.00%)
Aug 14, 2025 10.32 10.37 10.22 10.32 97,393 -0.06(-0.58%)
Aug 13, 2025 10.27 10.38 10.25 10.38 49,023 +0.13(+1.27%)
Aug 12, 2025 10.13 10.25 10.12 10.25 35,681 +0.21(+2.09%)
Aug 11, 2025 10.49 10.49 9.980 10.04 62,373 +0.01(+0.10%)
Aug 08, 2025 10.01 10.13 9.990 10.03 124,784 +0.12(+1.21%)
Aug 07, 2025 9.842 9.940 9.810 9.910 49,829 +0.10(+1.02%)
Aug 06, 2025 9.800 9.860 9.780 9.810 80,493 +0.11(+1.13%)
Aug 05, 2025 9.717 9.730 9.675 9.700 76,222 +0.04(+0.42%)
Aug 04, 2025 9.690 9.700 9.630 9.659 98,616 +0.01(+0.10%)
Aug 01, 2025 9.637 9.680 9.570 9.650 131,765 +0.10(+1.05%)
Jul 31, 2025 9.592 9.627 9.530 9.550 221,536 -0.07(-0.73%)
Jul 30, 2025 9.595 9.675 9.590 9.620 100,855 -0.09(-0.93%)
Jul 29, 2025 9.720 9.740 9.670 9.710 208,638 +0.03(+0.31%)
Jul 28, 2025 9.830 9.830 9.680 9.680 190,695 -0.09(-0.91%)
Jul 25, 2025 9.703 9.771 9.680 9.769 123,079 -0.07(-0.72%)
Jul 24, 2025 9.880 9.910 9.800 9.840 130,351 -0.06(-0.61%)
Jul 23, 2025 9.835 10.23 9.810 9.900 127,579 +0.05(+0.51%)
Jul 22, 2025 9.838 9.910 9.810 9.850 92,283 +0.07(+0.72%)
Jul 21, 2025 9.810 9.840 9.750 9.780 184,919 +0.12(+1.27%)
Jul 18, 2025 9.780 9.780 9.620 9.658 194,888 -0.01(-0.13%)
Jul 17, 2025 9.670 9.715 9.600 9.670 204,006 +0.01(+0.10%)
Jul 16, 2025 9.770 9.800 9.640 9.660 84,862 -0.09(-0.92%)
Jul 15, 2025 9.830 9.840 9.700 9.750 135,554 -0.10(-1.02%)
Jul 14, 2025 9.870 10.34 9.770 9.850 2,013,254 -0.01(-0.10%)
Jul 11, 2025 10.42 10.42 9.860 9.860 90,194 -0.11(-1.10%)
Jul 10, 2025 9.890 9.990 9.890 9.970 148,872 +0.06(+0.61%)
Jul 09, 2025 10.45 10.45 9.840 9.910 203,428 +0.11(+1.12%)
Jul 08, 2025 9.650 10.00 9.650 9.800 119,318 +0.14(+1.45%)
Jul 07, 2025 9.900 10.14 9.600 9.660 268,228 -0.32(-3.18%)
Jul 03, 2025 10.08 10.12 9.970 9.977 555,017 +0.22(+2.28%)
Jul 02, 2025 9.875 9.900 9.676 9.755 242,433 -0.97(-9.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.