Skip to main content
logo
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,176.00
-34.00 (-1.06%)
Oct 13, 2026, 4:23 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20263,114.003,268.003,114.003,176.003,176.00-1.06%64,055
Oct 12, 20263,184.003,210.003,166.003,210.003,210.001.26%117,790
Oct 9, 20263,166.003,238.003,162.003,170.003,170.00-0.19%404,211
Oct 8, 20263,182.003,224.003,152.003,176.003,176.00-0.50%370,659
Oct 7, 20263,226.003,270.003,184.003,192.003,192.00-1.60%456,360
Oct 6, 20263,210.003,248.003,194.003,244.003,244.001.95%566,470
Oct 5, 20263,332.003,332.003,162.003,182.003,182.00-2.03%249,202
Oct 2, 20263,266.003,266.003,186.003,248.003,248.001.82%388,729
Oct 1, 20263,258.003,290.003,184.003,190.003,190.00-4.72%694,920
Sep 30, 20263,390.003,420.003,334.003,348.003,348.00-0.24%841,831
Sep 29, 20263,388.003,404.003,282.003,356.003,356.00-0.24%998,417
Sep 28, 20263,528.003,616.003,300.003,364.003,364.00-0.18%1,697,400
Sep 25, 20263,270.003,380.003,270.003,370.003,370.001.20%137,531
Sep 24, 20263,326.003,376.003,306.003,330.003,330.00-0.77%192,266
Sep 23, 20263,404.003,416.003,346.003,356.003,356.00-0.94%210,546
Sep 22, 20263,406.003,406.003,322.003,388.003,388.001.68%287,336
Sep 21, 20263,306.003,332.003,276.003,332.003,332.001.34%160,693
Sep 18, 20263,394.003,394.003,287.703,288.003,288.00-2.14%1,437,970
Sep 17, 20263,328.003,382.003,312.003,360.003,360.00-0.18%304,105
Sep 16, 20263,226.003,380.003,226.003,366.003,366.003.51%189,840
Sep 15, 20263,222.003,292.003,206.003,252.003,252.000.93%146,335
Sep 14, 20263,286.003,293.003,206.003,222.003,222.00-1.89%148,331
Sep 11, 20263,220.003,314.003,220.003,284.003,284.00-0.30%186,698
Sep 10, 20263,332.003,360.003,294.003,294.003,294.00-1.85%236,031
Sep 9, 20263,404.003,408.003,340.003,356.003,356.00-1.81%81,801
Sep 8, 20263,346.003,458.303,346.003,418.003,418.00-0.75%120,769
Sep 7, 20263,454.003,462.003,430.003,444.003,444.00-0.35%147,756
Sep 4, 20263,340.003,473.003,340.003,456.003,456.000.47%216,311
Sep 3, 20263,460.003,460.003,358.003,440.003,440.000.58%127,543
Sep 2, 20263,506.003,506.003,408.003,420.003,420.00-1.50%134,150
Sep 1, 20263,518.003,572.003,428.003,472.003,472.00-2.75%254,929
Aug 28, 20263,550.003,588.003,510.003,570.003,570.000.79%297,462
Aug 27, 20263,610.003,622.003,538.003,542.003,542.00-1.88%206,357
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