Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,066.00
-24.00 (-0.59%)
Oct 29, 2025, 2:15 PM BST

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,086.004,098.004,032.004,070.004,070.00-0.49%143,315
Oct 28, 20254,140.004,174.004,054.004,090.004,090.00-1.49%150,764
Oct 27, 20254,210.004,214.004,152.004,152.004,152.00-1.19%274,458
Oct 24, 20254,188.004,212.004,162.004,202.004,202.000.38%190,633
Oct 23, 20254,180.004,222.004,146.004,186.004,186.000.14%301,620
Oct 22, 20254,058.004,234.004,046.004,180.004,180.003.83%714,060
Oct 21, 20253,956.004,026.003,928.004,026.004,026.001.82%170,972
Oct 20, 20253,984.004,010.003,932.003,954.003,954.00-1.20%143,577
Oct 17, 20254,052.004,052.003,942.004,002.004,002.00-1.28%246,583
Oct 16, 20254,026.004,054.003,996.004,054.004,054.001.15%288,066
Oct 15, 20254,070.004,082.004,004.004,008.004,008.00-0.64%279,249
Oct 14, 20253,910.004,044.003,910.004,034.004,034.002.39%403,873
Oct 13, 20253,846.003,940.003,846.003,940.003,940.002.55%127,713
Oct 10, 20253,890.003,906.003,838.003,842.003,842.00-0.88%265,639
Oct 9, 20253,870.003,904.053,852.003,876.003,876.000.21%163,062
Oct 8, 20253,924.003,924.003,822.003,868.003,868.00-0.41%216,345
Oct 7, 20253,902.003,916.003,866.003,884.003,884.00-0.41%135,333
Oct 6, 20253,916.003,920.003,876.003,900.003,900.00-0.51%152,162
Oct 3, 20253,914.003,950.003,886.003,920.003,920.000.62%219,058
Oct 2, 20253,926.003,946.003,842.003,896.003,896.00-0.31%424,240
Oct 1, 20253,806.003,912.003,804.003,908.003,908.001.88%256,026
Sep 30, 20253,810.003,862.003,794.003,836.003,836.000.68%377,128
Sep 29, 20253,724.003,810.003,688.003,810.003,810.003.48%523,586
Sep 26, 20253,680.003,694.003,642.003,682.003,682.000.77%160,697
Sep 25, 20253,670.003,704.003,644.003,654.003,654.00-1.72%284,107
Sep 24, 20253,660.003,736.003,650.003,718.003,718.001.25%263,149
Sep 23, 20253,606.003,704.003,606.003,672.003,672.001.10%605,414
Sep 22, 20253,658.003,674.003,618.003,632.003,632.00-1.04%147,808
Sep 19, 20253,704.003,706.003,650.003,670.003,670.00-0.65%1,135,208
Sep 18, 20253,738.003,738.003,688.003,694.003,694.00-0.27%179,812
Sep 17, 20253,682.003,720.003,660.003,704.003,704.001.48%510,260
Sep 16, 20253,660.003,660.003,608.003,650.003,650.000.72%586,468
Sep 15, 20253,670.003,680.003,614.003,624.003,624.00-0.49%134,976
Sep 12, 20253,648.003,650.003,614.003,642.003,642.000.05%195,106
Sep 11, 20253,596.003,642.003,560.003,640.003,640.001.05%401,066
Sep 10, 20253,598.003,630.003,596.003,602.003,602.00-0.33%198,386
Sep 9, 20253,728.003,728.003,606.003,614.003,614.00-1.85%164,258
Sep 8, 20253,700.003,714.203,662.003,682.003,682.00-0.22%132,614
Sep 5, 20253,572.003,690.003,572.003,690.003,690.003.02%262,415
Sep 4, 20253,580.003,592.003,540.003,582.003,582.001.13%249,525
Sep 3, 20253,528.003,559.003,488.003,542.003,542.000.51%669,548
Sep 2, 20253,590.003,596.003,496.003,524.003,524.00-2.22%353,180
Sep 1, 20253,622.003,628.003,580.003,604.003,604.000.11%192,628
Aug 29, 20253,638.003,642.003,600.003,600.003,600.00-0.83%306,867
Aug 28, 20253,684.003,694.003,624.003,630.003,630.00-1.36%385,853
Aug 27, 20253,730.003,730.003,658.003,680.003,680.00-0.16%414,983
Aug 26, 20253,800.003,802.003,686.003,686.003,686.00-2.80%509,920
Aug 22, 20253,710.003,804.003,700.003,792.003,792.002.16%294,455
Aug 21, 20253,748.003,752.003,688.003,712.003,712.00-0.75%482,722
Aug 20, 20253,664.003,766.003,648.843,740.003,740.000.32%633,628