Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,542.00
-68.00 (-1.88%)
Aug 27, 2026, 4:47 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20263,610.003,612.003,538.003,542.003,542.00-1.88%206,352
Aug 26, 20263,544.003,648.003,544.003,610.003,610.00-158,591
Aug 25, 20263,618.003,650.003,572.003,610.003,610.001.23%103,676
Aug 24, 20263,498.003,572.003,498.003,566.003,566.000.34%118,387
Aug 21, 20263,550.003,562.003,524.003,554.003,554.000.85%99,308
Aug 20, 20263,534.003,550.003,518.003,524.003,524.00-0.28%143,090
Aug 19, 20263,520.003,542.003,472.003,534.003,534.000.34%148,673
Aug 18, 20263,558.003,568.003,518.003,522.003,522.00-1.01%165,905
Aug 17, 20263,518.003,604.003,518.003,558.003,558.00-1.77%469,035
Aug 14, 20263,672.003,672.003,604.003,622.003,622.00-0.66%122,691
Aug 13, 20263,644.003,670.003,540.003,646.003,646.002.76%117,656
Aug 12, 20263,532.003,638.003,532.003,548.003,548.00-0.22%147,050
Aug 11, 20263,450.003,568.003,450.003,556.003,556.000.62%140,479
Aug 10, 20263,700.003,700.003,534.003,534.003,534.00-2.54%289,481
Aug 7, 20263,492.003,654.003,492.003,626.003,626.000.95%133,587
Aug 6, 20263,584.003,626.003,548.003,592.003,592.000.22%190,783
Aug 5, 20263,636.003,658.003,564.003,584.003,584.00-1.27%212,167
Aug 4, 20263,472.003,642.003,472.003,630.003,630.001.51%245,432
Aug 3, 20263,492.003,614.003,492.003,576.003,576.002.17%301,639
Jul 31, 20263,476.003,532.003,466.003,500.003,500.00-0.79%277,616
Jul 30, 20263,404.003,536.003,404.003,528.003,528.001.67%204,830
Jul 29, 20263,510.003,510.003,448.003,470.003,470.00-0.23%173,973
Jul 28, 20263,394.003,504.003,394.003,478.003,478.000.64%181,751
Jul 27, 20263,448.003,482.003,416.003,456.003,456.000.70%88,569
Jul 24, 20263,354.003,446.003,354.003,432.003,432.001.84%695,295
Jul 23, 20263,458.003,458.003,370.003,370.003,370.00-1.69%206,479
Jul 22, 20263,320.003,446.003,290.003,428.003,428.002.82%140,825
Jul 21, 20263,414.003,414.003,292.003,334.003,334.000.85%201,205
Jul 20, 20263,326.003,394.003,306.003,306.003,306.00-3.16%228,331
Jul 17, 20263,402.003,446.003,386.003,414.003,414.00-156,509
Jul 16, 20263,420.003,444.003,392.003,414.003,414.00-0.87%174,361
Jul 15, 20263,374.003,444.003,340.003,444.003,444.002.87%183,324
Jul 14, 20263,300.003,358.003,272.003,348.003,348.00-0.18%258,806
Jul 13, 20263,374.003,400.003,284.003,354.003,354.001.15%322,746
Jul 10, 20263,326.003,342.003,266.003,316.003,316.00-0.36%546,869
Jul 9, 20263,328.003,328.003,232.003,328.003,328.003.03%184,115
Jul 8, 20263,286.003,336.003,204.003,230.003,230.00-3.35%334,533
Jul 7, 20263,356.003,404.003,339.503,342.003,342.00-0.12%234,443
Jul 6, 20263,414.003,444.003,304.003,346.003,346.00-1.93%161,332
Jul 3, 20263,404.003,434.003,382.003,412.003,412.000.29%158,179
Jul 2, 20263,488.003,488.003,372.003,402.003,402.00-2.41%267,172
Jul 1, 20263,466.003,488.003,418.003,486.003,486.00-0.34%268,820
Jun 30, 20263,540.003,552.003,438.003,498.003,498.00-1.24%535,426
Jun 29, 20263,608.003,612.003,534.003,542.003,542.00-2.10%236,934
Jun 26, 20263,730.003,762.003,526.003,618.003,618.00-3.57%344,055
Jun 25, 20263,724.003,838.003,724.003,752.003,752.000.48%445,294
Jun 24, 20263,520.003,734.003,484.003,734.003,734.008.36%520,804
Jun 23, 20263,466.003,504.003,436.003,446.003,446.00-1.26%293,306
Jun 22, 20263,534.003,536.003,402.003,490.003,490.00-0.91%258,945
Jun 19, 20263,566.003,572.003,522.003,522.003,522.00-0.56%2,734,981