1. Share Prices

  2. Berkeley Group Holdings (The) PLC (BKG)

3,728.00p+50.00 (+1.36%)04 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Berkeley Group Holdings (The) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20253698.00p3734.00p3682.00p3728.00p402,917
Dec 3, 20253654.00p3686.00p3638.00p3678.00p435,591
Dec 2, 20253656.00p3712.00p3577.80p3590.00p358,704
Dec 1, 20253746.00p3756.00p3698.93p3710.00p247,913
Nov 28, 20253810.00p3810.00p3744.00p3756.00p122,485
Nov 27, 20253750.00p3786.00p3732.00p3786.00p201,811
Nov 26, 20253834.00p3886.00p3660.00p3726.00p688,842
Nov 25, 20253784.00p3840.40p3736.00p3840.00p204,838
Nov 24, 20253752.00p3838.00p3752.00p3778.00p379,066
Nov 21, 20253692.00p3840.00p3690.00p3796.00p312,269
Nov 20, 20253786.00p3788.00p3714.00p3716.00p181,244
Nov 19, 20253844.00p3850.00p3764.00p3770.00p355,902
Nov 18, 20253818.00p3858.00p3814.00p3846.00p337,383
Nov 17, 20253938.00p3964.00p3874.00p3874.00p200,863
Nov 14, 20253892.00p3998.00p3782.00p3962.00p503,933
Nov 13, 20253974.00p4086.00p3964.00p3964.00p366,319
Nov 12, 20254096.00p4096.00p3992.00p3994.00p209,187
Nov 11, 20254000.00p4108.00p3978.00p4108.00p230,335
Nov 10, 20253918.00p3992.00p3918.00p3972.00p294,678
Nov 7, 20253964.00p3966.00p3900.00p3916.00p103,365
Nov 6, 20253984.00p4006.00p3938.00p3952.00p133,112
Nov 5, 20253994.00p4008.00p3960.00p3970.00p305,926
Nov 4, 20253980.00p4024.00p3942.03p3976.00p273,445
Nov 3, 20254022.00p4052.00p3992.00p3992.00p200,859
Oct 31, 20254050.00p4084.00p4028.00p4028.00p191,378
Oct 30, 20254040.00p4058.00p4004.00p4048.00p247,215
Oct 29, 20254086.00p4098.00p4030.00p4040.00p254,221
Oct 28, 20254140.00p4174.00p4054.00p4090.00p157,091
Oct 27, 20254210.00p4214.00p4152.00p4152.00p274,458
Oct 24, 20254188.00p4212.00p4162.00p4202.00p190,633
Oct 23, 20254180.00p4224.00p4146.00p4186.00p301,620
Oct 22, 20254058.00p4234.00p4046.00p4180.00p714,060
Oct 21, 20253956.00p4026.00p3928.00p4026.00p170,972
Oct 20, 20253984.00p4010.00p3932.00p3954.00p143,577
Oct 17, 20254052.00p4052.00p3942.00p4002.00p246,583
Oct 16, 20254026.00p4054.00p3996.00p4054.00p288,066
Oct 15, 20254070.00p4082.00p4004.00p4008.00p279,249
Oct 14, 20253910.00p4044.00p3910.00p4034.00p403,873
Oct 13, 20253846.00p3940.00p3846.00p3940.00p127,713
Oct 10, 20253890.00p3906.00p3838.00p3842.00p265,639
Oct 9, 20253870.00p3904.05p3852.00p3876.00p163,062
Oct 8, 20253924.00p3924.00p3822.00p3868.00p216,345
Oct 7, 20253902.00p3916.00p3866.00p3884.00p135,333
Oct 6, 20253916.00p3922.00p3876.00p3900.00p152,162
Oct 3, 20253914.00p3950.00p3886.00p3920.00p219,058
Oct 2, 20253926.00p3948.00p3842.00p3896.00p424,240
Oct 1, 20253806.00p3912.00p3804.00p3908.00p256,026
Sep 30, 20253810.00p3862.00p3794.00p3836.00p377,128
Sep 29, 20253724.00p3810.00p3688.00p3810.00p523,586
Sep 26, 20253680.00p3694.00p3642.00p3682.00p160,697
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.