Skip to main content
The Berkeley Group Holdings plc (LON:BKG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,236.00
-38.00 (-1.16%)
Apr 28, 2026, 4:35 PM GMT

LON:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,204.003,260.003,204.003,236.003,236.00-1.16%419,611
Apr 27, 20263,304.003,334.003,256.003,274.003,274.00-0.67%304,343
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%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
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%191,773
Feb 9, 20264,180.004,212.004,066.004,112.004,112.00-1.53%666,615
Feb 6, 20264,182.004,198.004,158.004,176.004,176.00-0.85%379,440
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%175,701
Feb 2, 20264,132.004,182.004,101.784,158.004,158.000.92%179,640
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%237,101
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, 20264,040.004,060.444,002.004,044.004,044.000.55%160,615
Jan 9, 20264,006.004,028.003,964.004,022.004,022.00-118,087
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%265,860
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%37,401
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%149,095
Dec 24, 20253,882.003,906.003,870.003,890.003,890.000.21%29,277
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%379,269
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, 20253,654.003,686.003,638.003,678.003,678.002.45%435,591