Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,777.37
+95.37 (2.59%)
Sep 29, 2025, 3:16 PM BST

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,680.003,694.003,642.003,682.003,682.000.77%160,693
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
Aug 19, 20253,700.003,780.003,686.003,728.003,728.000.43%516,753
Aug 18, 20253,796.003,810.003,650.003,712.003,712.00-2.11%385,264
Aug 15, 20253,856.003,866.003,782.003,792.003,792.00-1.04%429,620
Aug 14, 20253,854.003,868.003,796.003,832.003,832.00-0.26%537,544
Aug 13, 20253,782.003,842.003,760.003,842.003,842.002.02%305,692
Aug 12, 20253,760.003,796.003,748.003,766.003,766.000.48%336,841
Aug 11, 20253,730.003,768.003,730.003,748.003,748.000.32%298,020
Aug 8, 20253,704.003,770.003,702.003,736.003,736.000.86%441,166
Aug 7, 20253,698.003,724.003,664.003,704.003,704.000.38%338,948
Aug 6, 20253,664.003,714.003,658.003,690.003,690.000.71%565,657
Aug 5, 20253,634.003,692.003,634.003,664.003,664.000.49%424,223
Aug 4, 20253,644.003,682.003,638.003,646.003,646.00-0.05%318,913
Aug 1, 20253,626.003,664.003,602.003,648.003,648.00-0.05%441,481
Jul 31, 20253,648.003,670.003,642.003,650.003,650.00-0.11%305,664
Jul 30, 20253,662.003,674.003,608.003,654.003,654.000.16%363,510
Jul 29, 20253,634.003,692.003,630.003,648.003,648.00-0.22%369,669
Jul 28, 20253,692.003,692.003,652.003,656.003,656.000.27%436,063
Jul 25, 20253,644.003,660.003,594.003,646.003,646.00-0.33%467,701
Jul 24, 20253,652.003,694.003,634.003,658.003,658.000.44%308,489
Jul 23, 20253,676.003,702.813,638.003,642.003,642.00-0.76%255,351
Jul 22, 20253,636.003,674.003,608.003,670.003,670.000.22%306,419
Jul 21, 20253,630.003,664.003,610.003,662.003,662.000.99%294,686
Jul 18, 20253,646.003,656.003,574.003,626.003,626.000.28%426,936