Berkeley Group Holdings (The) PLC (42BA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 20 June 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 19 June 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 18 June 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 17 June 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 14 June 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 13 June 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 12 June 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 11 June 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 10 June 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 07 June 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 06 June 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 05 June 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 04 June 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 03 June 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 31 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 30 May 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 29 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 28 May 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 27 May 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 24 May 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 23 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 22 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 21 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 20 May 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 17 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 16 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 15 May 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 14 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 13 May 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 10 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 09 May 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 08 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 07 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 06 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 03 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 02 May 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 30 Apr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 29 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 26 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 25 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 24 Apr 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 23 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 22 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 19 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 18 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 17 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 16 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 15 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 12 Apr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 11 Apr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 10 Apr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 09 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 08 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 05 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 04 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 03 Apr 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 02 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 28 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 27 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 26 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 25 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 22 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 21 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 20 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 19 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 18 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 15 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 14 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 12 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 11 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 08 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 07 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 07 Mar 2024 | 0.33 Dividend | |||||
| 06 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.97 | - |
| 05 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.07 | - |
| 04 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| 01 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.27 | - |
| 29 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.08 | - |
| 28 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.27 | - |
| 27 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.37 | - |
| 26 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.36 | - |
| 23 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.36 | - |
| 22 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | - |
| 21 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.66 | - |
| 20 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.16 | - |
| 19 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.86 | - |
| 16 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.67 | - |
| 15 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.17 | - |
| 14 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.08 | - |
| 13 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.16 | - |
| 12 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.96 | - |
| 09 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| 08 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.76 | - |
| 07 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.76 | - |
| 06 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.77 | - |
| 05 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.66 | - |
| 02 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | - |
| 01 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.