Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,296.00
-68.00 (-2.02%)
Apr 24, 2026, 3:25 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,284.003,328.003,260.003,318.00--1.37%88,643
Apr 23, 20263,352.003,388.003,328.003,364.003,364.00-0.77%302,274
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%516,330
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%343,039
Apr 9, 20263,410.003,472.003,368.003,450.003,450.000.76%960,163
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%854,520
Apr 1, 20263,298.003,324.002,796.003,104.003,104.00-9.66%1,976,120
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%223,293
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%372,480
Mar 23, 20263,428.003,550.003,370.003,484.003,484.00-0.40%748,516
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%280,705
Mar 18, 20263,696.003,734.003,668.003,710.003,710.001.15%245,397
Mar 17, 20263,686.003,718.003,638.003,668.003,668.00-0.27%385,164
Mar 16, 20263,698.003,714.003,652.003,678.003,678.00-0.59%213,558
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%276,212
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%462,009
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, 20264,116.004,130.004,078.004,120.004,120.00-382,244
Mar 3, 20264,242.004,262.004,120.004,120.004,120.00-3.60%546,867
Mar 2, 20264,308.004,310.004,220.004,274.004,274.00-1.16%282,374
Feb 27, 20264,378.004,384.004,308.004,324.004,324.00-0.60%267,325
Feb 26, 20264,326.004,388.004,326.004,350.004,350.000.55%130,335
Feb 25, 20264,388.004,390.004,310.004,326.004,326.00-0.78%734,970
Feb 24, 20264,348.004,390.004,298.004,360.004,360.000.83%278,755
Feb 23, 20264,334.004,366.004,310.004,324.004,324.00-0.69%185,084
Feb 20, 20264,272.004,362.004,272.004,354.004,354.001.82%219,522
Feb 19, 20264,322.004,346.004,276.004,276.004,276.00-1.16%113,169
Feb 18, 20264,316.004,362.004,288.004,326.004,326.000.23%271,630
Feb 17, 20264,324.004,374.004,316.004,316.004,316.000.33%172,841
Feb 16, 20264,428.004,435.704,302.004,302.004,302.00-2.98%154,186
Feb 13, 20264,368.004,434.004,336.004,434.004,434.001.14%255,270
Feb 12, 20264,350.004,442.004,324.004,384.004,384.001.53%525,002