Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,756.00
-30.00 (-0.79%)
At close: Nov 28, 2025

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,810.003,810.003,744.003,756.003,756.00-0.79%122,483
Nov 27, 20253,750.003,786.003,732.003,786.003,786.001.61%201,812
Nov 26, 20253,834.003,886.003,660.003,726.003,726.00-2.97%688,842
Nov 25, 20253,784.003,840.003,736.003,840.003,840.001.64%204,836
Nov 24, 20253,752.003,838.003,752.003,778.003,778.00-0.47%379,066
Nov 21, 20253,692.003,840.003,690.003,796.003,796.002.15%312,270
Nov 20, 20253,786.003,788.003,714.003,716.003,716.00-1.43%181,245
Nov 19, 20253,844.003,850.003,764.003,770.003,770.00-1.98%355,903
Nov 18, 20253,818.003,858.003,814.003,846.003,846.00-0.72%337,384
Nov 17, 20253,938.003,964.003,874.003,874.003,874.00-2.22%200,863
Nov 14, 20253,892.003,998.003,782.003,962.003,962.00-0.05%503,934
Nov 13, 20253,974.004,086.003,964.003,964.003,964.00-0.75%366,320
Nov 12, 20254,096.004,096.003,992.003,994.003,994.00-2.78%209,187
Nov 11, 20254,000.004,108.003,978.004,108.004,108.003.42%230,336
Nov 10, 20253,918.003,992.003,918.003,972.003,972.001.43%294,679
Nov 7, 20253,964.003,966.003,900.003,916.003,916.00-0.91%103,365
Nov 6, 20253,984.004,006.003,938.003,952.003,952.00-0.45%133,113
Nov 5, 20253,994.004,008.003,960.003,970.003,970.00-0.15%305,927
Nov 4, 20253,980.004,024.003,942.033,976.003,976.00-0.40%273,446
Nov 3, 20254,022.004,052.003,992.003,992.003,992.00-0.89%200,860
Oct 31, 20254,050.004,084.004,028.004,028.004,028.00-0.49%191,379
Oct 30, 20254,040.004,058.004,004.004,048.004,048.000.20%247,216
Oct 29, 20254,086.004,098.004,030.004,040.004,040.00-1.22%254,222
Oct 28, 20254,140.004,174.004,054.004,090.004,090.00-1.49%157,092
Oct 27, 20254,210.004,214.004,152.004,152.004,152.00-1.19%274,459
Oct 24, 20254,188.004,212.004,162.004,202.004,202.000.38%190,633
Oct 23, 20254,180.004,224.004,146.004,186.004,186.000.14%301,621
Oct 22, 20254,058.004,234.004,046.004,180.004,180.003.83%714,061
Oct 21, 20253,956.004,026.003,928.004,026.004,026.001.82%170,973
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%246,584
Oct 16, 20254,026.004,054.003,996.004,054.004,054.001.15%288,067
Oct 15, 20254,070.004,082.004,004.004,008.004,008.00-0.64%279,250
Oct 14, 20253,910.004,044.003,910.004,034.004,034.002.39%403,874
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%265,640
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%216,346
Oct 7, 20253,902.003,916.003,866.003,884.003,884.00-0.41%135,334
Oct 6, 20253,916.003,922.003,876.003,900.003,900.00-0.51%152,162
Oct 3, 20253,914.003,950.003,886.003,920.003,920.000.62%219,058
Oct 2, 20253,926.003,948.003,842.003,896.003,896.00-0.31%424,241
Oct 1, 20253,806.003,912.003,804.003,908.003,908.001.88%256,027
Sep 30, 20253,810.003,862.003,794.003,836.003,836.000.68%377,129
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%284,108
Sep 24, 20253,660.003,736.003,650.003,718.003,718.001.25%263,150
Sep 23, 20253,606.003,704.003,606.003,672.003,672.001.10%605,415
Sep 22, 20253,658.003,674.003,618.003,632.003,632.00-1.04%147,809