Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,236.00
-48.00 (-1.46%)
May 15, 2026, 4:20 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,258.003,258.003,220.003,246.003,246.00-1.16%128,801
May 14, 20263,272.003,296.003,244.003,284.003,284.000.80%387,107
May 13, 20263,272.003,276.003,216.003,258.003,258.00-0.18%470,563
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%382,848
May 8, 20263,350.003,404.003,326.003,338.003,338.00-0.95%381,101
May 7, 20263,368.003,384.003,338.003,370.003,370.000.30%309,844
May 6, 20263,302.003,416.003,285.683,360.003,360.003.51%361,158
May 5, 20263,260.003,271.793,218.003,246.003,246.00-0.43%251,834
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%534,490
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, 20263,304.003,332.003,256.003,274.003,274.00-0.67%304,342
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%346,256
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%283,695
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, 20263,422.003,440.003,370.003,382.003,382.00-0.24%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%1,024,447
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, 20263,080.003,184.003,048.003,168.003,168.002.06%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%246,649
Mar 26, 20263,450.003,488.003,436.003,448.003,448.00-1.20%223,295
Mar 25, 20263,464.003,520.003,448.003,490.003,490.001.93%244,615
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
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%280,704
Mar 18, 20263,696.003,734.003,668.003,710.003,710.001.15%245,397
Mar 17, 20263,686.003,716.003,638.003,668.003,668.00-0.27%385,163
Mar 16, 20263,698.003,714.003,652.003,678.003,678.00-0.59%213,557
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%276,211
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%462,008
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, 20264,116.004,130.004,078.004,120.004,120.00-382,243