1. Share Prices

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

3,736.00p+32.00 (+0.86%)08 Aug 2025, 16:52
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
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
Jul 3, 20253610.00p3710.00p3608.00p3674.00p814,176
Jul 2, 20253910.00p3924.00p3564.00p3600.00p1,304,380
Jul 1, 20253858.00p3930.00p3850.00p3908.00p1,133,068
Jun 30, 20253884.00p3916.00p3860.00p3860.00p494,974
Jun 27, 20253834.00p3926.00p3834.00p3910.00p583,859
Jun 26, 20253800.00p3892.00p3760.00p3860.00p493,939
Jun 25, 20253902.00p3910.00p3816.00p3816.00p617,301
Jun 24, 20253918.00p3946.00p3886.00p3902.00p458,490
Jun 23, 20253810.00p3886.82p3796.00p3876.00p387,333
Jun 20, 20253942.00p3956.00p3738.00p3810.00p2,252,041
Jun 19, 20254218.00p4218.00p4129.99p4150.00p397,075
Jun 18, 20254216.00p4230.00p4136.00p4160.00p327,081
Jun 17, 20254290.00p4290.00p4208.00p4208.00p392,726
Jun 16, 20254266.00p4284.00p4246.00p4280.00p507,031
Jun 13, 20254284.00p4328.00p4262.00p4280.00p264,688
Jun 12, 20254286.00p4336.00p4262.00p4324.00p333,138
Jun 11, 20254286.00p4369.96p4282.00p4296.00p175,303
Jun 10, 20254228.00p4298.00p4190.00p4266.00p168,979
Jun 9, 20254202.00p4202.00p4162.00p4188.00p120,996
Jun 6, 20254130.00p4190.00p4119.00p4170.00p193,591
Jun 5, 20254152.00p4152.00p4120.00p4136.00p403,035
Jun 4, 20254144.00p4170.00p4124.00p4142.00p337,902
Jun 3, 20254212.00p4214.00p4124.00p4140.00p561,345
Jun 2, 20254204.00p4222.00p4172.00p4200.00p279,513
May 30, 20254236.00p4268.00p4219.83p4220.00p448,776
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.