Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,414.00
0.00 (0.00%)
Jul 17, 2026, 4:35 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,402.003,442.003,402.003,428.00-0.41%31,538
Jul 16, 20263,420.003,444.003,392.003,414.003,414.00-0.87%174,358
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%322,742
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
Jun 18, 20263,516.003,558.003,484.003,542.003,542.00-0.51%301,749
Jun 17, 20263,498.003,596.003,498.003,560.003,560.001.89%347,550
Jun 16, 20263,444.003,496.003,382.003,494.003,494.001.04%306,286
Jun 15, 20263,460.003,536.003,440.003,458.003,458.001.71%480,769
Jun 12, 20263,396.003,476.003,383.603,400.003,400.002.53%340,124
Jun 11, 20263,352.003,404.003,316.003,316.003,316.00-2.30%365,422
Jun 10, 20263,440.003,484.003,378.003,394.003,394.00-1.34%247,957
Jun 9, 20263,374.003,458.003,352.003,440.003,440.001.42%192,115
Jun 8, 20263,464.003,482.003,038.003,392.003,392.00-2.81%208,741
Jun 5, 20263,524.003,526.003,478.003,490.003,490.000.29%183,007
Jun 4, 20263,420.003,490.003,398.003,480.003,480.002.41%184,132
Jun 3, 20263,388.003,422.003,372.003,398.003,398.000.41%202,366
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, 20263,380.003,401.903,312.003,356.003,356.001.39%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