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
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
29th Aug 2025 (Fri) 26.10 26.40 26.40 26.40 37,992
28th Aug 2025 (Thu) 26.10 26.10 26.10 26.10 0
27th Aug 2025 (Wed) 25.80 26.10 25.00 26.10 103,928
26th Aug 2025 (Tue) 25.30 25.80 25.30 25.80 334,061
25th Aug 2025 (Mon) 25.30 25.30 25.30 25.30 0
22nd Aug 2025 (Fri) 24.30 25.60 24.60 25.30 35,598
21st Aug 2025 (Thu) 24.30 24.30 24.30 24.30 101,600
20th Aug 2025 (Wed) 24.80 24.80 24.30 24.30 77,036
19th Aug 2025 (Tue) 25.20 25.20 25.20 25.20 341,182
18th Aug 2025 (Mon) 25.40 25.40 25.20 25.20 108,333
15th Aug 2025 (Fri) 25.40 25.40 25.40 25.40 11,542
14th Aug 2025 (Thu) 25.40 25.40 25.40 25.40 81,911
13th Aug 2025 (Wed) 24.80 25.40 24.80 25.40 100,179
12th Aug 2025 (Tue) 24.50 25.20 24.50 24.80 259,723
11th Aug 2025 (Mon) 24.50 24.70 24.30 24.70 171,172
FTSE 100 Latest
Value9,509.40
Change-39.47