Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,480.00
+82.00 (2.41%)
Jun 4, 2026, 4:51 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20263,420.003,490.003,398.003,458.00-1.77%75,050
Jun 3, 20263,388.003,422.003,372.003,398.003,398.000.41%202,363
Jun 2, 20263,368.003,432.003,362.003,384.003,384.000.71%224,689
Jun 1, 20263,408.003,446.003,328.003,360.003,360.00-2.44%370,621
May 29, 20263,464.003,502.003,420.003,444.003,444.000.12%398,959
May 28, 20263,420.003,450.003,404.003,440.003,440.00-0.12%256,639
May 27, 20263,338.003,444.003,338.003,444.003,444.002.62%708,339
May 26, 20263,372.003,404.003,350.003,356.003,356.00-189,661
May 22, 20263,380.003,401.873,312.003,356.003,356.001.39%147,154
May 21, 20263,280.003,332.003,280.003,310.003,310.000.49%244,864
May 20, 20263,228.003,322.003,200.003,294.003,294.001.04%218,582
May 19, 20263,280.003,320.003,256.003,260.003,260.00-0.24%220,600
May 18, 20263,228.003,268.003,174.003,268.003,268.000.74%257,626
May 15, 20263,258.003,258.003,216.003,244.003,244.00-1.22%481,683
May 14, 20263,272.003,296.003,244.003,284.003,284.000.80%387,109
May 13, 20263,272.003,276.003,216.003,258.003,258.00-0.18%453,865
May 12, 20263,318.003,318.003,246.003,264.003,264.00-1.98%384,824
May 11, 20263,316.003,330.003,272.003,330.003,330.00-0.24%382,849
May 8, 20263,350.003,404.003,326.003,338.003,338.00-0.95%381,102
May 7, 20263,368.003,384.003,338.003,370.003,370.000.30%310,437
May 6, 20263,302.003,416.003,285.683,360.003,360.003.51%361,159
May 5, 20263,260.003,271.793,218.003,246.003,246.00-0.43%234,915
May 1, 20263,206.003,274.003,186.003,260.003,260.001.68%179,831
Apr 30, 20263,110.003,206.003,100.003,206.003,206.002.76%534,491
Apr 29, 20263,230.003,236.003,120.003,120.003,120.00-3.58%392,501
Apr 28, 20263,204.003,260.003,198.003,236.003,236.00-1.16%419,612
Apr 27, 20263,304.003,334.003,256.003,274.003,274.00-0.67%304,343
Apr 24, 20263,284.003,328.003,260.003,296.003,296.00-2.02%462,509
Apr 23, 20263,352.003,388.003,328.003,364.003,364.00-0.77%817,418
Apr 22, 20263,446.003,446.003,376.003,390.003,390.00-0.88%346,257
Apr 21, 20263,470.003,484.003,420.003,420.003,420.00-2.12%427,938
Apr 20, 20263,536.003,550.003,484.003,494.003,494.00-2.29%283,696
Apr 17, 20263,422.003,576.003,386.003,576.003,576.004.38%719,687
Apr 16, 20263,358.003,468.003,358.003,426.003,426.001.30%566,846
Apr 15, 20263,422.003,452.003,370.003,382.003,382.00-0.24%522,234
Apr 14, 20263,408.003,456.003,366.003,390.003,390.00-1.80%516,337
Apr 13, 20263,430.003,460.003,406.003,452.003,452.000.12%367,645
Apr 10, 20263,428.003,530.003,428.003,448.003,448.00-0.06%343,041
Apr 9, 20263,410.003,472.003,368.003,450.003,450.000.76%1,024,448
Apr 8, 20263,350.003,472.003,334.773,424.003,424.006.67%533,792
Apr 7, 20263,152.003,262.003,130.003,210.003,210.001.33%523,173
Apr 2, 20263,080.003,184.003,046.003,168.003,168.002.06%956,864
Apr 1, 20263,298.003,324.002,796.003,104.003,104.00-9.66%2,454,036
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%223,296
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%372,485
Mar 23, 20263,428.003,550.003,370.003,484.003,484.00-0.40%748,527