La bourse est fermée

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
4 702,00+50,00 (+1,07 %)
À la clôture : 04:35PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20244 678,004 720,004 664,004 702,004 702,00229 606
25 avr. 20244 636,004 720,004 620,004 652,004 652,00250 068
24 avr. 20244 688,004 688,004 632,004 646,004 646,00226 456
23 avr. 20244 658,004 682,004 622,004 682,004 682,00206 723
22 avr. 20244 598,004 662,004 588,004 624,004 624,00142 725
19 avr. 20244 582,004 618,004 524,004 542,004 542,00320 885
18 avr. 20244 612,004 620,004 550,004 620,004 620,00284 946
17 avr. 20244 528,004 594,004 504,004 554,004 554,00496 665
16 avr. 20244 496,004 558,004 478,004 540,004 540,00394 424
15 avr. 20244 566,004 614,004 532,004 566,004 566,00201 785
12 avr. 20244 526,004 634,004 526,004 562,004 562,00339 359
11 avr. 20244 602,004 608,004 532,004 564,004 564,00208 235
10 avr. 20244 670,004 710,004 574,004 604,004 604,00256 406
09 avr. 20244 598,004 630,004 592,004 596,004 596,00196 561
08 avr. 20244 612,004 644,004 580,004 620,004 620,00403 688
05 avr. 20244 618,004 639,544 590,004 620,004 620,00206 691
04 avr. 20244 620,004 686,004 615,604 680,004 680,00148 929
03 avr. 20244 600,004 646,004 572,004 626,004 626,00291 779
02 avr. 20244 742,004 774,004 646,004 650,004 650,00221 531
28 mars 20244 774,004 787,904 743,004 758,004 758,00346 558
27 mars 20244 769,004 792,004 744,004 762,004 762,00174 166
26 mars 20244 709,004 761,004 669,004 761,004 761,00216 385
25 mars 20244 763,004 767,504 696,004 727,004 727,00182 679
22 mars 20244 837,004 837,004 757,004 773,004 773,00152 806
21 mars 20244 731,004 792,004 648,004 786,004 786,00463 357
20 mars 20244 593,004 658,004 593,004 617,004 617,00966 755
19 mars 20244 601,004 611,504 557,004 602,004 602,00262 131
18 mars 20244 669,004 704,004 591,004 613,004 613,00359 119
15 mars 20244 655,004 722,004 655,004 689,004 689,00703 060
14 mars 20244 614,004 680,004 597,004 677,004 677,00278 973
13 mars 20244 655,004 664,004 589,004 605,004 605,00254 787
12 mars 20244 641,004 644,094 581,004 631,004 631,00148 658
11 mars 20244 583,004 651,004 576,004 607,004 607,00123 933
08 mars 20244 614,004 636,004 539,004 610,004 610,00698 623
07 mars 20244 588,004 618,004 562,584 598,004 598,00908 778
07 mars 202433 Dividende
06 mars 20244 656,004 704,004 599,004 609,004 576,00346 322
05 mars 20244 633,004 659,004 617,004 651,004 617,70148 449
04 mars 20244 650,004 672,004 629,004 670,004 636,56177 083
01 mars 20244 683,004 714,004 633,004 670,004 636,56306 327
29 févr. 20244 567,004 648,004 558,004 643,004 609,76455 551
28 févr. 20244 659,004 659,004 551,004 552,004 519,41243 026
27 févr. 20244 703,004 703,004 623,004 647,004 613,73187 965
26 févr. 20244 699,004 716,004 612,004 683,004 649,47318 550
23 févr. 20244 745,004 768,004 707,004 714,004 680,25217 302
22 févr. 20244 803,004 828,004 717,004 748,004 714,00249 571
21 févr. 20244 799,004 821,004 790,004 802,004 767,62144 649
20 févr. 20244 746,004 791,004 720,004 791,004 756,70172 191
19 févr. 20244 701,004 753,004 701,004 748,004 714,0095 344
16 févr. 20244 690,004 734,004 679,004 720,004 686,21136 050
15 févr. 20244 679,004 692,504 642,004 668,004 634,58277 227
14 févr. 20244 591,004 667,004 591,004 632,004 598,84204 509
13 févr. 20244 720,004 743,004 548,004 577,004 544,23173 282
12 févr. 20244 746,004 749,004 699,004 740,004 706,06261 363
09 févr. 20244 661,004 726,004 643,004 726,004 692,16174 117
08 févr. 20244 749,004 786,004 670,004 670,004 636,56156 318
07 févr. 20244 786,004 852,004 758,004 761,004 726,91224 811
06 févr. 20244 736,004 797,004 715,004 780,004 745,78138 535
05 févr. 20244 749,004 779,004 688,004 710,004 676,28164 486
02 févr. 20244 841,004 851,504 766,004 766,004 731,88184 016
01 févr. 20244 772,004 831,004 759,004 784,004 749,75144 095
31 janv. 20244 830,004 845,004 794,004 801,004 766,63261 043
30 janv. 20244 862,004 866,004 767,004 817,004 782,51266 263
29 janv. 20244 858,004 858,004 786,004 832,004 797,40432 536
26 janv. 20244 810,004 885,004 777,004 865,004 830,17161 294
25 janv. 20244 762,004 814,504 748,504 805,004 770,60170 289
24 janv. 20244 780,004 834,004 745,004 777,004 742,80632 918
23 janv. 20244 896,004 919,004 785,004 785,004 750,74342 653
22 janv. 20244 816,004 895,004 796,004 870,004 835,13279 359
19 janv. 20244 742,004 784,004 739,004 782,004 747,76310 656
18 janv. 20244 678,004 732,004 664,004 732,004 698,12147 840
17 janv. 20244 684,004 696,004 635,004 673,004 639,54239 773
16 janv. 20244 767,004 791,004 738,004 762,004 727,90407 727
15 janv. 20244 774,004 785,004 744,004 785,004 750,74225 738
12 janv. 20244 786,004 840,004 758,004 768,004 733,86198 712
11 janv. 20244 910,004 917,464 747,004 761,004 726,91478 879
10 janv. 20244 803,004 902,004 798,004 898,004 862,93189 817
09 janv. 20244 816,004 843,004 786,004 786,004 751,73265 163
08 janv. 20244 704,004 845,004 704,004 845,004 810,31323 909
05 janv. 20244 730,004 799,004 703,004 799,004 764,64255 906
04 janv. 20244 651,004 775,004 651,004 775,004 740,81270 721
03 janv. 20244 682,004 717,004 661,044 688,004 654,43225 782
02 janv. 20244 711,004 743,004 660,004 708,004 674,29243 824
29 déc. 20234 768,004 768,004 688,004 688,004 654,43162 753
28 déc. 20234 766,004 782,004 703,004 737,004 703,08123 268
27 déc. 20234 788,004 824,004 714,004 757,004 722,94152 250
22 déc. 20234 756,004 781,004 739,004 774,004 739,8251 531
21 déc. 20234 789,004 804,004 735,004 769,004 734,85180 370
20 déc. 20234 872,004 911,004 759,004 807,004 772,58319 525
19 déc. 20234 705,004 777,004 680,004 777,004 742,80230 951
18 déc. 20234 777,004 816,004 681,004 705,004 671,31215 808
15 déc. 20234 809,004 892,004 809,004 869,004 834,14477 082
14 déc. 20234 820,004 878,004 681,004 810,004 775,56710 026
13 déc. 20234 725,004 752,004 699,004 710,004 676,28210 785
12 déc. 20234 737,004 771,004 711,004 711,004 677,27497 583
11 déc. 20234 749,004 774,004 668,004 718,004 684,22304 330
08 déc. 20234 950,004 980,004 727,004 740,004 706,06412 926
07 déc. 20234 876,004 958,004 835,004 940,004 904,63231 653
06 déc. 20234 817,004 894,004 779,004 871,004 836,12248 055
05 déc. 20234 718,004 782,004 718,004 778,004 743,79250 885
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...