The Berkeley Group Holdings plc (LON:BKG)
3,690.00
+108.00 (3.02%)
Sep 5, 2025, 4:35 PM BST
LON:BKG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 3,572.00 | 3,690.00 | 3,572.00 | 3,690.00 | 3,690.00 | 3.02% | 262,415 |
Sep 4, 2025 | 3,580.00 | 3,592.00 | 3,540.00 | 3,582.00 | 3,582.00 | 1.13% | 249,525 |
Sep 3, 2025 | 3,528.00 | 3,559.00 | 3,488.00 | 3,542.00 | 3,542.00 | 0.51% | 669,548 |
Sep 2, 2025 | 3,590.00 | 3,596.00 | 3,496.00 | 3,524.00 | 3,524.00 | -2.22% | 353,180 |
Sep 1, 2025 | 3,622.00 | 3,628.00 | 3,580.00 | 3,604.00 | 3,604.00 | 0.11% | 192,628 |
Aug 29, 2025 | 3,638.00 | 3,642.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.83% | 306,867 |
Aug 28, 2025 | 3,684.00 | 3,694.00 | 3,624.00 | 3,630.00 | 3,630.00 | -1.36% | 385,853 |
Aug 27, 2025 | 3,730.00 | 3,730.00 | 3,658.00 | 3,680.00 | 3,680.00 | -0.16% | 414,983 |
Aug 26, 2025 | 3,800.00 | 3,802.00 | 3,686.00 | 3,686.00 | 3,686.00 | -2.80% | 509,920 |
Aug 22, 2025 | 3,710.00 | 3,804.00 | 3,700.00 | 3,792.00 | 3,792.00 | 2.16% | 294,455 |
Aug 21, 2025 | 3,748.00 | 3,752.00 | 3,688.00 | 3,712.00 | 3,712.00 | -0.75% | 482,722 |
Aug 20, 2025 | 3,664.00 | 3,766.00 | 3,648.84 | 3,740.00 | 3,740.00 | 0.32% | 633,628 |
Aug 19, 2025 | 3,700.00 | 3,780.00 | 3,686.00 | 3,728.00 | 3,728.00 | 0.43% | 516,753 |
Aug 18, 2025 | 3,796.00 | 3,810.00 | 3,650.00 | 3,712.00 | 3,712.00 | -2.11% | 385,264 |
Aug 15, 2025 | 3,856.00 | 3,866.00 | 3,782.00 | 3,792.00 | 3,792.00 | -1.04% | 429,620 |
Aug 14, 2025 | 3,854.00 | 3,868.00 | 3,796.00 | 3,832.00 | 3,832.00 | -0.26% | 537,544 |
Aug 13, 2025 | 3,782.00 | 3,842.00 | 3,760.00 | 3,842.00 | 3,842.00 | 2.02% | 305,692 |
Aug 12, 2025 | 3,760.00 | 3,796.00 | 3,748.00 | 3,766.00 | 3,766.00 | 0.48% | 336,841 |
Aug 11, 2025 | 3,730.00 | 3,768.00 | 3,730.00 | 3,748.00 | 3,748.00 | 0.32% | 298,020 |
Aug 8, 2025 | 3,704.00 | 3,770.00 | 3,702.00 | 3,736.00 | 3,736.00 | 0.86% | 441,166 |
Aug 7, 2025 | 3,698.00 | 3,724.00 | 3,664.00 | 3,704.00 | 3,704.00 | 0.38% | 338,948 |
Aug 6, 2025 | 3,664.00 | 3,714.00 | 3,658.00 | 3,690.00 | 3,690.00 | 0.71% | 565,657 |
Aug 5, 2025 | 3,634.00 | 3,692.00 | 3,634.00 | 3,664.00 | 3,664.00 | 0.49% | 424,223 |
Aug 4, 2025 | 3,644.00 | 3,682.00 | 3,638.00 | 3,646.00 | 3,646.00 | -0.05% | 318,913 |
Aug 1, 2025 | 3,626.00 | 3,664.00 | 3,602.00 | 3,648.00 | 3,648.00 | -0.05% | 441,481 |
Jul 31, 2025 | 3,648.00 | 3,670.00 | 3,642.00 | 3,650.00 | 3,650.00 | -0.11% | 305,664 |
Jul 30, 2025 | 3,662.00 | 3,674.00 | 3,608.00 | 3,654.00 | 3,654.00 | 0.16% | 363,510 |
Jul 29, 2025 | 3,634.00 | 3,692.00 | 3,630.00 | 3,648.00 | 3,648.00 | -0.22% | 369,669 |
Jul 28, 2025 | 3,692.00 | 3,692.00 | 3,652.00 | 3,656.00 | 3,656.00 | 0.27% | 436,063 |
Jul 25, 2025 | 3,644.00 | 3,660.00 | 3,594.00 | 3,646.00 | 3,646.00 | -0.33% | 467,701 |
Jul 24, 2025 | 3,652.00 | 3,694.00 | 3,634.00 | 3,658.00 | 3,658.00 | 0.44% | 308,489 |
Jul 23, 2025 | 3,676.00 | 3,702.81 | 3,638.00 | 3,642.00 | 3,642.00 | -0.76% | 255,351 |
Jul 22, 2025 | 3,636.00 | 3,674.00 | 3,608.00 | 3,670.00 | 3,670.00 | 0.22% | 306,419 |
Jul 21, 2025 | 3,630.00 | 3,664.00 | 3,610.00 | 3,662.00 | 3,662.00 | 0.99% | 294,686 |
Jul 18, 2025 | 3,646.00 | 3,656.00 | 3,574.00 | 3,626.00 | 3,626.00 | 0.28% | 426,936 |
Jul 17, 2025 | 3,636.00 | 3,650.00 | 3,612.00 | 3,616.00 | 3,616.00 | 0.22% | 350,157 |
Jul 16, 2025 | 3,636.00 | 3,654.00 | 3,608.00 | 3,608.00 | 3,608.00 | -1.20% | 411,644 |
Jul 15, 2025 | 3,600.00 | 3,670.00 | 3,536.00 | 3,652.00 | 3,652.00 | -0.22% | 890,573 |
Jul 14, 2025 | 3,646.00 | 3,688.00 | 3,640.00 | 3,660.00 | 3,660.00 | -0.54% | 449,613 |
Jul 11, 2025 | 3,684.00 | 3,700.00 | 3,666.00 | 3,680.00 | 3,680.00 | -0.54% | 420,428 |
Jul 10, 2025 | 3,706.00 | 3,706.00 | 3,646.00 | 3,700.00 | 3,700.00 | 1.26% | 420,793 |
Jul 9, 2025 | 3,702.00 | 3,724.00 | 3,620.00 | 3,654.00 | 3,654.00 | 0.88% | 524,019 |
Jul 8, 2025 | 3,550.00 | 3,630.00 | 3,550.00 | 3,622.00 | 3,622.00 | 0.95% | 672,801 |
Jul 7, 2025 | 3,610.00 | 3,626.00 | 3,588.00 | 3,588.00 | 3,588.00 | 0.06% | 460,260 |
Jul 4, 2025 | 3,646.00 | 3,664.24 | 3,586.00 | 3,586.00 | 3,586.00 | -2.40% | 466,527 |
Jul 3, 2025 | 3,610.00 | 3,710.00 | 3,608.00 | 3,674.00 | 3,674.00 | 2.06% | 814,176 |
Jul 2, 2025 | 3,910.00 | 3,924.00 | 3,564.00 | 3,600.00 | 3,600.00 | -7.88% | 1,304,380 |
Jul 1, 2025 | 3,858.00 | 3,930.00 | 3,850.00 | 3,908.00 | 3,908.00 | 1.24% | 1,133,068 |
Jun 30, 2025 | 3,884.00 | 3,916.00 | 3,860.00 | 3,860.00 | 3,860.00 | -1.28% | 494,974 |
Jun 27, 2025 | 3,834.00 | 3,926.00 | 3,834.00 | 3,910.00 | 3,910.00 | 1.30% | 583,859 |