Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,168.00
+64.00 (2.06%)
Apr 2, 2026, 5:12 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,080.003,184.003,046.003,168.003,168.002.06%854,520
Apr 1, 20263,298.003,324.002,796.003,104.003,104.00-9.66%1,976,120
Mar 31, 20263,490.003,512.003,428.003,436.003,436.00-1.15%199,756
Mar 30, 20263,432.003,476.003,394.003,476.003,476.001.34%229,821
Mar 27, 20263,520.003,534.003,402.003,430.003,430.00-0.52%246,650
Mar 26, 20263,450.003,488.003,436.003,448.003,448.00-1.20%223,293
Mar 25, 20263,464.003,520.003,448.003,490.003,490.001.93%244,616
Mar 24, 20263,490.003,496.003,410.003,424.003,424.00-1.72%372,480
Mar 23, 20263,428.003,550.003,370.003,484.003,484.00-0.40%748,516
Mar 20, 20263,586.003,606.003,476.403,498.003,498.00-1.41%548,169
Mar 19, 20263,662.003,676.003,548.003,548.003,548.00-4.37%280,705
Mar 18, 20263,696.003,734.003,668.003,710.003,710.001.15%245,397
Mar 17, 20263,686.003,718.003,638.003,668.003,668.00-0.27%385,164
Mar 16, 20263,698.003,714.003,652.003,678.003,678.00-0.59%213,558
Mar 13, 20263,742.003,744.003,596.003,700.003,700.00-1.49%355,839
Mar 12, 20263,868.003,892.003,756.003,756.003,756.00-3.49%276,212
Mar 11, 20263,912.003,928.003,842.003,892.003,892.00-0.46%297,499
Mar 10, 20263,960.004,012.003,900.003,910.003,910.000.88%384,268
Mar 9, 20263,820.003,876.003,796.003,876.003,876.00-0.56%462,009
Mar 6, 20264,008.004,056.003,893.003,898.003,898.00-3.03%413,448
Mar 5, 20264,104.004,124.004,006.004,020.004,020.00-2.43%361,040
Mar 4, 20264,116.004,130.004,078.004,120.004,120.00-382,244
Mar 3, 20264,242.004,262.004,120.004,120.004,120.00-3.60%546,867
Mar 2, 20264,308.004,310.004,220.004,274.004,274.00-1.16%282,374
Feb 27, 20264,378.004,384.004,308.004,324.004,324.00-0.60%267,325
Feb 26, 20264,326.004,388.004,326.004,350.004,350.000.55%130,335
Feb 25, 20264,388.004,390.004,310.004,326.004,326.00-0.78%734,970
Feb 24, 20264,348.004,390.004,298.004,360.004,360.000.83%278,755
Feb 23, 20264,334.004,366.004,310.004,324.004,324.00-0.69%185,084
Feb 20, 20264,272.004,362.004,272.004,354.004,354.001.82%219,522
Feb 19, 20264,322.004,346.004,276.004,276.004,276.00-1.16%113,169
Feb 18, 20264,316.004,362.004,288.004,326.004,326.000.23%271,630
Feb 17, 20264,324.004,374.004,316.004,316.004,316.000.33%172,841
Feb 16, 20264,428.004,435.704,302.004,302.004,302.00-2.98%154,186
Feb 13, 20264,368.004,434.004,336.004,434.004,434.001.14%255,270
Feb 12, 20264,350.004,442.004,324.004,384.004,384.001.53%525,002
Feb 11, 20264,266.004,363.204,188.004,318.004,318.001.08%485,096
Feb 10, 20264,136.004,272.004,120.004,272.004,272.003.89%191,773
Feb 9, 20264,180.004,212.004,066.004,112.004,112.00-1.53%666,615
Feb 6, 20264,182.004,198.004,158.004,176.004,176.00-0.85%379,440
Feb 5, 20264,318.004,318.004,148.004,212.004,212.00-2.45%239,367
Feb 4, 20264,308.004,400.874,228.004,318.004,318.003.70%353,393
Feb 3, 20264,138.004,192.004,102.004,164.004,164.000.14%175,701
Feb 2, 20264,132.004,182.004,101.784,158.004,158.000.92%179,640
Jan 30, 20264,102.004,158.004,102.004,120.004,120.000.24%377,891
Jan 29, 20264,126.004,158.004,102.004,110.004,110.00-0.58%406,530
Jan 28, 20264,066.004,134.004,048.004,134.004,134.001.47%164,559
Jan 27, 20264,042.004,080.004,024.004,074.004,074.000.89%237,101
Jan 26, 20264,022.004,042.004,016.004,038.004,038.000.55%207,694
Jan 23, 20264,026.004,036.003,978.004,016.004,016.00-0.40%213,175