Berkeley Group Holdings plc BKG
LSE · United Kingdom · Consumer Durables
GBp 3,190.00-158.00 (-4.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,190.00 | -4.72% | GBp 3,258.00 | GBp 3,290.00 | GBp 3,184.00 | 694.92K |
| 2026-09-30 | GBp 3,348.00 | -0.24% | GBp 3,390.00 | GBp 3,420.00 | GBp 3,334.00 | 841.83K |
| 2026-09-29 | GBp 3,356.00 | -0.24% | GBp 3,388.00 | GBp 3,404.00 | GBp 3,282.00 | 998.42K |
| 2026-09-28 | GBp 3,364.00 | -0.18% | GBp 3,528.00 | GBp 3,616.00 | GBp 3,300.00 | 1.70M |
| 2026-09-25 | GBp 3,370.00 | +1.20% | GBp 3,270.00 | GBp 3,380.00 | GBp 3,270.00 | 137.53K |
| 2026-09-24 | GBp 3,330.00 | -0.77% | GBp 3,326.00 | GBp 3,376.00 | GBp 3,306.00 | 192.27K |
| 2026-09-23 | GBp 3,356.00 | -0.94% | GBp 3,404.00 | GBp 3,416.00 | GBp 3,346.00 | 210.55K |
| 2026-09-22 | GBp 3,388.00 | +1.68% | GBp 3,406.00 | GBp 3,406.00 | GBp 3,322.00 | 287.34K |
| 2026-09-21 | GBp 3,332.00 | +1.34% | GBp 3,306.00 | GBp 3,332.00 | GBp 3,276.00 | 160.69K |
| 2026-09-18 | GBp 3,288.00 | -2.14% | GBp 3,394.00 | GBp 3,394.00 | GBp 3,287.67 | 1.44M |
| 2026-09-17 | GBp 3,360.00 | -0.18% | GBp 3,328.00 | GBp 3,382.00 | GBp 3,312.00 | 304.11K |
| 2026-09-16 | GBp 3,366.00 | +3.51% | GBp 3,226.00 | GBp 3,380.00 | GBp 3,226.00 | 189.84K |
| 2026-09-15 | GBp 3,252.00 | +0.93% | GBp 3,222.00 | GBp 3,292.00 | GBp 3,206.00 | 146.33K |
| 2026-09-14 | GBp 3,222.00 | -1.89% | GBp 3,286.00 | GBp 3,293.00 | GBp 3,206.00 | 148.33K |
| 2026-09-11 | GBp 3,284.00 | -0.30% | GBp 3,220.00 | GBp 3,314.00 | GBp 3,220.00 | 186.70K |
| 2026-09-10 | GBp 3,294.00 | -1.85% | GBp 3,332.00 | GBp 3,360.00 | GBp 3,294.00 | 236.03K |
| 2026-09-09 | GBp 3,356.00 | -1.81% | GBp 3,404.00 | GBp 3,408.00 | GBp 3,340.00 | 81.80K |
| 2026-09-08 | GBp 3,418.00 | -0.75% | GBp 3,346.00 | GBp 3,458.34 | GBp 3,346.00 | 120.77K |
| 2026-09-07 | GBp 3,444.00 | -0.35% | GBp 3,454.00 | GBp 3,462.00 | GBp 3,430.00 | 147.76K |
| 2026-09-04 | GBp 3,456.00 | +0.47% | GBp 3,340.00 | GBp 3,473.00 | GBp 3,340.00 | 216.31K |
| 2026-09-03 | GBp 3,440.00 | +0.58% | GBp 3,460.00 | GBp 3,460.00 | GBp 3,358.00 | 127.54K |
| 2026-09-02 | GBp 3,420.00 | -1.50% | GBp 3,506.00 | GBp 3,506.00 | GBp 3,408.00 | 134.15K |
| 2026-09-01 | GBp 3,472.00 | -2.75% | GBp 3,518.00 | GBp 3,572.00 | GBp 3,428.00 | 254.93K |
| 2026-08-28 | GBp 3,570.00 | +0.79% | GBp 3,550.00 | GBp 3,588.00 | GBp 3,510.00 | 297.46K |
| 2026-08-27 | GBp 3,542.00 | -1.88% | GBp 3,610.00 | GBp 3,622.00 | GBp 3,538.00 | 206.36K |
| 2026-08-26 | GBp 3,610.00 | 0.00% | GBp 3,544.00 | GBp 3,648.00 | GBp 3,544.00 | 158.59K |
| 2026-08-25 | GBp 3,610.00 | +1.23% | GBp 3,618.00 | GBp 3,650.00 | GBp 3,572.00 | 103.68K |
| 2026-08-24 | GBp 3,566.00 | +0.34% | GBp 3,498.00 | GBp 3,572.00 | GBp 3,498.00 | 118.39K |
| 2026-08-21 | GBp 3,554.00 | +0.85% | GBp 3,550.00 | GBp 3,562.00 | GBp 3,524.00 | 99.31K |
| 2026-08-20 | GBp 3,524.00 | -0.28% | GBp 3,534.00 | GBp 3,550.00 | GBp 3,518.00 | 143.09K |
| 2026-08-19 | GBp 3,534.00 | +0.34% | GBp 3,520.00 | GBp 3,542.00 | GBp 3,472.00 | 148.67K |
| 2026-08-18 | GBp 3,522.00 | -1.01% | GBp 3,558.00 | GBp 3,568.00 | GBp 3,518.00 | 165.91K |
| 2026-08-17 | GBp 3,558.00 | -1.77% | GBp 3,518.00 | GBp 3,604.00 | GBp 3,518.00 | 469.04K |
| 2026-08-14 | GBp 3,622.00 | -0.66% | GBp 3,672.00 | GBp 3,672.00 | GBp 3,604.00 | 122.69K |
| 2026-08-13 | GBp 3,646.00 | +2.76% | GBp 3,644.00 | GBp 3,670.00 | GBp 3,540.00 | 117.66K |
| 2026-08-12 | GBp 3,548.00 | -0.22% | GBp 3,532.00 | GBp 3,638.00 | GBp 3,532.00 | 147.05K |
| 2026-08-11 | GBp 3,556.00 | +0.62% | GBp 3,450.00 | GBp 3,568.00 | GBp 3,450.00 | 140.48K |
| 2026-08-10 | GBp 3,534.00 | -2.54% | GBp 3,700.00 | GBp 3,700.00 | GBp 3,534.00 | 289.48K |
| 2026-08-07 | GBp 3,626.00 | +0.95% | GBp 3,492.00 | GBp 3,654.00 | GBp 3,492.00 | 133.59K |
| 2026-08-06 | GBp 3,592.00 | +0.22% | GBp 3,584.00 | GBp 3,626.00 | GBp 3,548.00 | 190.78K |
| 2026-08-05 | GBp 3,584.00 | -1.27% | GBp 3,636.00 | GBp 3,658.00 | GBp 3,564.00 | 212.17K |
| 2026-08-04 | GBp 3,630.00 | +1.51% | GBp 3,472.00 | GBp 3,642.00 | GBp 3,472.00 | 245.43K |
| 2026-08-03 | GBp 3,576.00 | +2.17% | GBp 3,492.00 | GBp 3,614.00 | GBp 3,492.00 | 301.64K |
| 2026-07-31 | GBp 3,500.00 | -0.79% | GBp 3,476.00 | GBp 3,532.00 | GBp 3,466.00 | 277.62K |
| 2026-07-30 | GBp 3,528.00 | +1.67% | GBp 3,404.00 | GBp 3,536.00 | GBp 3,404.00 | 204.83K |
| 2026-07-29 | GBp 3,470.00 | -0.23% | GBp 3,510.00 | GBp 3,510.00 | GBp 3,448.00 | 173.97K |
| 2026-07-28 | GBp 3,478.00 | +0.64% | GBp 3,394.00 | GBp 3,504.00 | GBp 3,394.00 | 181.75K |
| 2026-07-27 | GBp 3,456.00 | +0.70% | GBp 3,448.00 | GBp 3,482.00 | GBp 3,416.00 | 88.57K |
| 2026-07-24 | GBp 3,432.00 | +1.84% | GBp 3,354.00 | GBp 3,446.00 | GBp 3,354.00 | 695.30K |
| 2026-07-23 | GBp 3,370.00 | -1.69% | GBp 3,458.00 | GBp 3,458.00 | GBp 3,370.00 | 206.48K |
| 2026-07-22 | GBp 3,428.00 | +2.82% | GBp 3,320.00 | GBp 3,446.00 | GBp 3,290.00 | 140.82K |
| 2026-07-21 | GBp 3,334.00 | +0.85% | GBp 3,414.00 | GBp 3,414.00 | GBp 3,292.00 | 201.21K |
| 2026-07-20 | GBp 3,306.00 | -3.16% | GBp 3,326.00 | GBp 3,394.00 | GBp 3,306.00 | 228.33K |
| 2026-07-17 | GBp 3,414.00 | 0.00% | GBp 3,402.00 | GBp 3,446.00 | GBp 3,386.00 | 156.51K |
| 2026-07-16 | GBp 3,414.00 | -0.87% | GBp 3,420.00 | GBp 3,444.00 | GBp 3,392.00 | 174.36K |
| 2026-07-15 | GBp 3,444.00 | +2.87% | GBp 3,374.00 | GBp 3,444.00 | GBp 3,340.00 | 183.32K |
| 2026-07-14 | GBp 3,348.00 | -0.18% | GBp 3,300.00 | GBp 3,358.00 | GBp 3,272.00 | 258.81K |
| 2026-07-13 | GBp 3,354.00 | +1.15% | GBp 3,374.00 | GBp 3,400.00 | GBp 3,284.00 | 322.75K |
| 2026-07-10 | GBp 3,316.00 | -0.36% | GBp 3,326.00 | GBp 3,342.00 | GBp 3,266.00 | 546.87K |
| 2026-07-09 | GBp 3,328.00 | +3.03% | GBp 3,328.00 | GBp 3,328.00 | GBp 3,232.00 | 184.11K |
| 2026-07-08 | GBp 3,230.00 | -3.35% | GBp 3,286.00 | GBp 3,336.00 | GBp 3,204.00 | 334.53K |
| 2026-07-07 | GBp 3,342.00 | -0.12% | GBp 3,356.00 | GBp 3,404.00 | GBp 3,339.48 | 234.44K |
| 2026-07-06 | GBp 3,346.00 | -1.93% | GBp 3,414.00 | GBp 3,444.00 | GBp 3,304.00 | 161.33K |
| 2026-07-03 | GBp 3,412.00 | +0.29% | GBp 3,404.00 | GBp 3,434.00 | GBp 3,382.00 | 158.18K |
| 2026-07-02 | GBp 3,402.00 | -2.41% | GBp 3,488.00 | GBp 3,488.00 | GBp 3,372.00 | 267.17K |
| 2026-07-01 | GBp 3,486.00 | -0.34% | GBp 3,466.00 | GBp 3,488.00 | GBp 3,418.00 | 268.82K |
| 2026-06-30 | GBp 3,498.00 | -1.24% | GBp 3,540.00 | GBp 3,552.00 | GBp 3,438.00 | 535.43K |
| 2026-06-29 | GBp 3,542.00 | -2.10% | GBp 3,608.00 | GBp 3,612.00 | GBp 3,534.00 | 236.93K |
| 2026-06-26 | GBp 3,618.00 | -3.57% | GBp 3,730.00 | GBp 3,762.00 | GBp 3,526.00 | 344.06K |
| 2026-06-25 | GBp 3,752.00 | +0.48% | GBp 3,724.00 | GBp 3,838.00 | GBp 3,724.00 | 445.29K |
| 2026-06-24 | GBp 3,734.00 | +8.36% | GBp 3,520.00 | GBp 3,734.00 | GBp 3,484.00 | 520.80K |
| 2026-06-23 | GBp 3,446.00 | -1.26% | GBp 3,466.00 | GBp 3,504.00 | GBp 3,436.00 | 293.31K |
| 2026-06-22 | GBp 3,490.00 | -0.91% | GBp 3,534.00 | GBp 3,536.00 | GBp 3,402.00 | 258.94K |
| 2026-06-19 | GBp 3,522.00 | -0.56% | GBp 3,566.00 | GBp 3,572.00 | GBp 3,522.00 | 2.73M |
| 2026-06-18 | GBp 3,542.00 | -0.51% | GBp 3,516.00 | GBp 3,558.00 | GBp 3,484.00 | 301.75K |
| 2026-06-17 | GBp 3,560.00 | +1.89% | GBp 3,498.00 | GBp 3,596.00 | GBp 3,498.00 | 347.55K |
| 2026-06-16 | GBp 3,494.00 | +1.04% | GBp 3,444.00 | GBp 3,496.00 | GBp 3,382.00 | 306.29K |
| 2026-06-15 | GBp 3,458.00 | +1.71% | GBp 3,460.00 | GBp 3,536.00 | GBp 3,440.00 | 480.77K |
| 2026-06-12 | GBp 3,400.00 | +2.53% | GBp 3,396.00 | GBp 3,476.00 | GBp 3,383.60 | 340.12K |
| 2026-06-11 | GBp 3,316.00 | -2.30% | GBp 3,352.00 | GBp 3,404.00 | GBp 3,316.00 | 365.42K |
| 2026-06-10 | GBp 3,394.00 | -1.34% | GBp 3,440.00 | GBp 3,484.00 | GBp 3,378.00 | 247.96K |
| 2026-06-09 | GBp 3,440.00 | +1.42% | GBp 3,374.00 | GBp 3,458.00 | GBp 3,352.00 | 192.12K |
| 2026-06-08 | GBp 3,392.00 | -2.81% | GBp 3,464.00 | GBp 3,482.00 | GBp 3,038.00 | 208.74K |
| 2026-06-05 | GBp 3,490.00 | +0.29% | GBp 3,524.00 | GBp 3,526.00 | GBp 3,478.00 | 183.01K |
| 2026-06-04 | GBp 3,480.00 | +2.41% | GBp 3,420.00 | GBp 3,490.00 | GBp 3,398.00 | 184.13K |
| 2026-06-03 | GBp 3,398.00 | +0.41% | GBp 3,388.00 | GBp 3,422.00 | GBp 3,372.00 | 202.37K |
| 2026-06-02 | GBp 3,384.00 | +0.71% | GBp 3,368.00 | GBp 3,432.00 | GBp 3,362.00 | 224.69K |
| 2026-06-01 | GBp 3,360.00 | -2.44% | GBp 3,408.00 | GBp 3,446.00 | GBp 3,328.00 | 370.62K |
| 2026-05-29 | GBp 3,444.00 | +0.12% | GBp 3,464.00 | GBp 3,502.00 | GBp 3,420.00 | 398.96K |
| 2026-05-28 | GBp 3,440.00 | -0.12% | GBp 3,420.00 | GBp 3,450.00 | GBp 3,404.00 | 256.64K |