Skip to main content
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,898.00
-122.00 (-3.03%)
At close: Mar 6, 2026

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%278,752
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
Feb 11, 20264,266.004,363.204,188.004,318.004,318.001.08%485,096
Feb 10, 20264,136.004,272.004,120.004,272.004,272.003.89%188,948
Feb 9, 20264,180.004,212.004,066.004,112.004,112.00-1.53%536,363
Feb 6, 20264,182.004,198.004,158.004,176.004,176.00-0.85%179,422
Feb 5, 20264,318.004,318.004,148.004,212.004,212.00-2.45%239,367
Feb 4, 20264,308.004,400.874,228.004,318.004,318.003.70%353,393
Feb 3, 20264,138.004,192.004,102.004,164.004,164.000.14%175,700
Feb 2, 20264,132.004,180.004,106.004,158.004,158.000.92%177,384
Jan 30, 20264,102.004,158.004,102.004,120.004,120.000.24%377,891
Jan 29, 20264,126.004,158.004,102.004,110.004,110.00-0.58%406,530
Jan 28, 20264,066.004,134.004,048.004,134.004,134.001.47%164,559
Jan 27, 20264,042.004,080.004,024.004,074.004,074.000.89%237,097
Jan 26, 20264,022.004,042.004,016.004,038.004,038.000.55%207,694
Jan 23, 20264,026.004,036.003,978.004,016.004,016.00-0.40%213,175
Jan 22, 20264,026.004,044.003,904.004,032.004,032.000.70%271,471
Jan 21, 20263,958.004,015.153,916.004,004.004,004.001.52%183,843
Jan 20, 20263,954.003,956.003,900.003,944.003,944.00-0.45%282,858
Jan 19, 20263,968.003,982.003,932.003,962.003,962.00-0.45%145,997
Jan 16, 20263,922.003,980.003,906.003,980.003,980.001.32%297,746
Jan 15, 20263,864.003,950.003,818.003,928.003,928.001.39%277,568
Jan 14, 20263,992.004,006.003,848.003,874.003,874.00-2.71%343,677
Jan 13, 20264,052.004,078.003,958.003,982.003,982.00-1.53%226,383
Jan 12, 20264,040.004,060.004,006.004,044.004,044.000.55%160,580
Jan 9, 20264,006.004,028.003,964.004,022.004,022.00-118,085
Jan 8, 20264,032.004,056.003,948.004,022.004,022.000.40%384,134
Jan 7, 20263,922.004,014.003,900.004,006.004,006.002.67%423,309
Jan 6, 20263,990.004,002.003,902.003,902.003,902.00-1.96%281,423
Jan 5, 20263,962.004,018.003,904.003,980.003,980.001.22%265,856
Jan 2, 20263,900.003,948.003,873.803,932.003,932.000.72%279,094
Dec 31, 20253,924.003,934.003,904.003,904.003,904.00-0.51%37,398
Dec 30, 20253,918.003,944.003,888.003,924.003,924.000.62%111,375
Dec 29, 20253,870.003,948.003,866.003,900.003,900.000.26%149,093
Dec 24, 20253,882.003,906.003,870.003,890.003,890.000.21%29,276
Dec 23, 20253,896.003,902.003,872.003,882.003,882.00-427,810
Dec 22, 20253,854.003,882.003,844.003,882.003,882.00-0.05%188,552
Dec 19, 20253,932.003,932.003,862.003,884.003,884.00-1.77%877,401
Dec 18, 20253,854.003,966.003,828.003,954.003,954.000.76%357,520
Dec 17, 20253,816.003,936.003,816.003,924.003,924.002.45%839,325
Dec 16, 20253,804.003,840.003,784.003,830.003,830.000.84%377,580
Dec 15, 20253,794.003,814.003,744.003,798.003,798.000.64%295,794
Dec 12, 20253,790.003,836.003,774.003,774.003,774.00-0.42%428,175
Dec 11, 20253,742.003,796.003,658.003,790.003,790.002.54%453,156
Dec 10, 20253,644.003,710.003,556.003,696.003,696.003.24%359,544
Dec 9, 20253,628.003,642.003,570.003,580.003,580.00-1.00%401,701
Dec 8, 20253,708.003,712.003,606.003,616.003,616.00-2.64%227,848
Dec 5, 20253,724.003,768.003,714.003,714.003,714.00-0.38%233,457
Dec 4, 20253,698.003,734.003,682.003,728.003,728.001.36%402,917
Dec 3, 20253,654.003,686.003,640.003,678.003,678.002.45%435,587
Dec 2, 20253,656.003,710.003,578.003,590.003,590.00-3.23%245,316
Dec 1, 20253,746.003,756.003,698.933,710.003,710.00-1.22%247,914
Nov 28, 20253,810.003,810.003,744.003,756.003,756.00-0.79%122,483
Nov 27, 20253,750.003,786.003,732.003,786.003,786.001.61%201,812
Nov 26, 20253,834.003,886.003,660.003,726.003,726.00-2.97%688,842
Nov 25, 20253,784.003,840.003,736.003,840.003,840.001.64%204,836
Nov 24, 20253,752.003,838.003,752.003,778.003,778.00-0.47%379,066
Nov 21, 20253,692.003,840.003,690.003,796.003,796.002.15%312,270
Nov 20, 20253,786.003,788.003,714.003,716.003,716.00-1.43%181,245
Nov 19, 20253,844.003,850.003,764.003,770.003,770.00-1.98%355,903
Nov 18, 20253,818.003,858.003,814.003,846.003,846.00-0.72%337,384
Nov 17, 20253,938.003,964.003,874.003,874.003,874.00-2.22%200,863
Nov 14, 20253,892.003,998.003,782.003,962.003,962.00-0.05%503,934
Nov 13, 20253,974.004,086.003,964.003,964.003,964.00-0.75%366,320
Nov 12, 20254,096.004,096.003,992.003,994.003,994.00-2.78%209,187
Nov 11, 20254,000.004,108.003,978.004,108.004,108.003.42%230,336
Nov 10, 20253,918.003,992.003,918.003,972.003,972.001.43%294,679
Nov 7, 20253,964.003,966.003,900.003,916.003,916.00-0.91%103,365
Nov 6, 20253,984.004,006.003,938.003,952.003,952.00-0.45%133,113
Nov 5, 20253,994.004,008.003,960.003,970.003,970.00-0.15%305,927
Nov 4, 20253,980.004,024.003,942.033,976.003,976.00-0.40%273,446
Nov 3, 20254,022.004,052.003,992.003,992.003,992.00-0.89%200,860
Oct 31, 20254,050.004,084.004,028.004,028.004,028.00-0.49%191,379
Oct 30, 20254,040.004,058.004,004.004,048.004,048.000.20%247,216
Oct 29, 20254,086.004,098.004,030.004,040.004,040.00-1.22%254,222
Oct 28, 20254,140.004,174.004,054.004,090.004,090.00-1.49%157,092
Oct 27, 20254,210.004,214.004,152.004,152.004,152.00-1.19%274,459
Oct 24, 20254,188.004,212.004,162.004,202.004,202.000.38%190,633
Oct 23, 20254,180.004,224.004,146.004,186.004,186.000.14%301,621
Oct 22, 20254,058.004,234.004,046.004,180.004,180.003.83%714,061
Oct 21, 20253,956.004,026.003,928.004,026.004,026.001.82%170,973
Oct 20, 20253,984.004,010.003,932.003,954.003,954.00-1.20%143,577
Oct 17, 20254,052.004,052.003,942.004,002.004,002.00-1.28%246,584
Oct 16, 20254,026.004,054.003,996.004,054.004,054.001.15%288,067
Oct 15, 20254,070.004,082.004,004.004,008.004,008.00-0.64%279,250