1. Share Prices

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

3,642.00p+2.00 (+0.05%)12 Sep 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
Sep 12, 20253648.00p3650.00p3614.00p3642.00p195,106
Sep 11, 20253596.00p3642.00p3560.00p3640.00p401,066
Sep 10, 20253598.00p3630.00p3596.00p3602.00p198,386
Sep 9, 20253728.00p3728.00p3606.00p3614.00p164,258
Sep 8, 20253700.00p3714.20p3662.00p3682.00p132,614
Sep 5, 20253572.00p3690.00p3572.00p3690.00p262,415
Sep 4, 20253580.00p3592.00p3540.00p3582.00p249,525
Sep 3, 20253528.00p3559.00p3488.00p3542.00p669,548
Sep 2, 20253590.00p3596.00p3496.00p3524.00p353,180
Sep 1, 20253622.00p3628.00p3580.00p3604.00p192,628
Aug 29, 20253638.00p3642.00p3600.00p3600.00p306,867
Aug 28, 20253684.00p3694.00p3624.00p3630.00p385,853
Aug 27, 20253730.00p3730.00p3658.00p3680.00p414,983
Aug 26, 20253800.00p3802.00p3686.00p3686.00p509,920
Aug 22, 20253710.00p3804.00p3700.00p3792.00p294,455
Aug 21, 20253748.00p3752.00p3688.00p3712.00p482,722
Aug 20, 20253664.00p3766.00p3648.84p3740.00p633,627
Aug 19, 20253700.00p3780.00p3686.00p3728.00p516,753
Aug 18, 20253796.00p3810.00p3650.00p3712.00p385,264
Aug 15, 20253856.00p3866.00p3782.00p3792.00p429,620
Aug 14, 20253854.00p3868.00p3796.00p3832.00p537,544
Aug 13, 20253782.00p3842.00p3760.00p3842.00p305,688
Aug 12, 20253760.00p3796.00p3748.00p3766.00p336,841
Aug 11, 20253730.00p3768.00p3730.00p3748.00p298,020
Aug 8, 20253704.00p3770.00p3702.00p3736.00p441,166
Aug 7, 20253698.00p3724.00p3664.00p3704.00p338,948
Aug 6, 20253664.00p3714.00p3658.00p3690.00p565,657
Aug 5, 20253634.00p3692.00p3634.00p3664.00p424,223
Aug 4, 20253644.00p3682.00p3638.00p3646.00p318,913
Aug 1, 20253626.00p3664.00p3602.00p3648.00p441,481
Jul 31, 20253648.00p3670.00p3642.00p3650.00p305,664
Jul 30, 20253662.00p3674.00p3608.00p3654.00p363,510
Jul 29, 20253634.00p3692.00p3630.00p3648.00p369,669
Jul 28, 20253692.00p3692.00p3652.00p3656.00p436,063
Jul 25, 20253644.00p3660.00p3594.00p3646.00p467,701
Jul 24, 20253652.00p3694.00p3634.00p3658.00p308,489
Jul 23, 20253676.00p3702.81p3638.00p3642.00p255,351
Jul 22, 20253636.00p3674.00p3608.00p3670.00p306,418
Jul 21, 20253642.00p3664.00p3610.00p3662.00p294,686
Jul 18, 20253646.00p3656.00p3574.00p3626.00p426,936
Jul 17, 20253636.00p3650.00p3612.00p3616.00p350,157
Jul 16, 20253636.00p3654.00p3608.00p3608.00p411,644
Jul 15, 20253600.00p3670.00p3536.00p3652.00p890,573
Jul 14, 20253646.00p3688.00p3640.00p3660.00p449,613
Jul 11, 20253684.00p3700.00p3666.00p3680.00p420,428
Jul 10, 20253706.00p3706.00p3646.00p3700.00p420,793
Jul 9, 20253702.00p3724.00p3620.00p3654.00p524,019
Jul 8, 20253550.00p3630.00p3550.00p3622.00p672,801
Jul 7, 20253610.00p3626.00p3588.00p3588.00p460,260
Jul 4, 20253646.00p3664.24p3586.00p3586.00p466,527
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.