1. Share Prices

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

3,962.00p-14.00 (-0.35%)05 Nov 2025, 12:52
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
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
Sep 25, 20253670.00p3704.00p3644.00p3654.00p284,107
Sep 24, 20253660.00p3736.00p3650.00p3718.00p263,149
Sep 23, 20253606.00p3704.00p3606.00p3672.00p605,414
Sep 22, 20253658.00p3674.00p3618.00p3632.00p147,808
Sep 19, 20253704.00p3708.00p3650.00p3670.00p1,135,208
Sep 18, 20253738.00p3738.00p3688.00p3694.00p179,812
Sep 17, 20253682.00p3720.00p3660.00p3704.00p510,260
Sep 16, 20253660.00p3660.00p3608.00p3650.00p586,468
Sep 15, 20253670.00p3680.00p3614.00p3624.00p134,976
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
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
Ceres Power Holdings PLC377.9720.84
Trainline PLC268.195.42
Bluefield Solar Income Fund Limited75.304.29
International Workplace Group PLC222.603.53
Clarkson PLC3,590.003.01
Lancashire Holdings Limited668.003.41

Fallers

CompanyPrice% Chg
Tp Icap Group PLC246.00-6.11
Playtech PLC236.00-4.65
Fresnillo PLC2,106.00-3.04
W.A.G Payment Solutions PLC91.20-2.98
Allianz Technology Trust PLC521.00-2.80
Avon Technologies PLC1,870.00-2.71