Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Berkeley Eng (BKY) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 28.70 28.70 28.70 28.70 45,510
29th Oct 2025 (Wed) 28.70 28.70 28.70 28.70 6,543
28th Oct 2025 (Tue) 28.10 29.00 29.00 29.00 166,503
27th Oct 2025 (Mon) 28.20 28.40 26.90 28.40 141,935
24th Oct 2025 (Fri) 26.50 26.90 26.50 26.90 125,488
23rd Oct 2025 (Thu) 25.80 26.50 25.80 26.50 121,642
22nd Oct 2025 (Wed) 26.30 26.30 26.00 26.20 309,022
21st Oct 2025 (Tue) 26.90 26.00 26.00 26.00 341,619
20th Oct 2025 (Mon) 28.10 28.10 26.80 26.80 523,095
17th Oct 2025 (Fri) 28.50 28.20 28.20 28.20 28,052
16th Oct 2025 (Thu) 28.90 28.90 28.50 28.50 44,415
15th Oct 2025 (Wed) 28.50 28.90 28.50 28.90 161,214
14th Oct 2025 (Tue) 28.60 29.00 29.00 29.00 190,105
13th Oct 2025 (Mon) 28.50 29.30 28.30 28.60 259,313
10th Oct 2025 (Fri) 28.30 28.20 28.20 28.20 254,033
9th Oct 2025 (Thu) 28.60 28.00 28.00 28.00 100,808
8th Oct 2025 (Wed) 28.70 28.80 28.50 28.80 231,648
7th Oct 2025 (Tue) 29.50 29.50 28.50 28.50 297,210
6th Oct 2025 (Mon) 29.60 29.60 29.20 29.50 257,942
3rd Oct 2025 (Fri) 29.60 29.60 29.60 29.60 73,558
2nd Oct 2025 (Thu) 29.60 29.40 29.40 29.40 39,831
1st Oct 2025 (Wed) 32.00 30.50 29.20 29.20 331,761
30th Sep 2025 (Tue) 28.60 32.80 28.30 32.80 3,267,079
29th Sep 2025 (Mon) 28.20 29.00 28.20 28.30 191,705
26th Sep 2025 (Fri) 28.50 28.20 28.20 28.20 73,544
25th Sep 2025 (Thu) 28.00 29.00 29.00 29.00 290,695
24th Sep 2025 (Wed) 28.20 28.00 28.00 28.00 96,559
23rd Sep 2025 (Tue) 28.10 28.30 28.10 28.20 268,135
22nd Sep 2025 (Mon) 28.10 29.20 29.20 29.20 123,749
19th Sep 2025 (Fri) 28.00 28.80 28.00 28.80 91,782
18th Sep 2025 (Thu) 27.30 28.00 26.40 28.00 269,082
17th Sep 2025 (Wed) 27.50 27.50 27.30 27.30 25,002
16th Sep 2025 (Tue) 25.70 27.50 25.70 27.30 167,446
15th Sep 2025 (Mon) 25.00 25.20 25.00 25.20 84,473
12th Sep 2025 (Fri) 25.90 26.40 23.80 25.70 59,388
11th Sep 2025 (Thu) 25.90 25.90 25.90 25.90 3,466
10th Sep 2025 (Wed) 25.90 25.90 25.90 25.90 238
9th Sep 2025 (Tue) 26.40 26.40 25.70 25.90 27,894
8th Sep 2025 (Mon) 25.90 25.90 25.70 25.70 89,118
5th Sep 2025 (Fri) 26.50 26.50 25.90 25.90 109,532
4th Sep 2025 (Thu) 26.30 26.30 26.30 26.30 2,495
3rd Sep 2025 (Wed) 26.10 26.30 26.10 26.30 24,320
2nd Sep 2025 (Tue) 26.00 26.20 26.00 26.10 47
1st Sep 2025 (Mon) 25.80 26.00 25.80 26.00 81,967
FTSE 100 Latest
Value9,749.08
Change-7.06