Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Berkeley Group (BKG) Share Price

Intraday
Historical

Price	3,444.00p on 29-05-2026 at 18:15:09
Change	4.00p 0.12%
Buy	3,476.00p
Sell	3,470.00p

Last Trade:	Sell 35,032.00 at 3,448.85p
Day's Volume:	398,944
Last Close:	3,444.00p
Open:	3,464.00p
ISIN:	GB00BP0RGD03

Day's Range	3,420.00p - 3,502.00p
52wk Range:	2,796.00p - 4,442.00p
Market Capitalisation:	£3.18b
VWAP:	3,448.76335p
Shares in Issue:	92.22m

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Berkeley Group (BKG) Latest Trades
Sell*	35,032	3,448.85p	Negotiated Trade	16:44:11 - 29-May-26
Buy*	270,926	3,444.00p	Suspected BUY Trade	16:35:06 - 29-May-26
Buy*	31	3,476.00p	Automatic Execution	16:29:59 - 29-May-26
Sell*	157	3,474.00p	Automatic Execution	16:29:59 - 29-May-26
Buy*	4	3,476.00p	Automatic Execution	16:29:53 - 29-May-26
Buy*	39	3,476.00p	Automatic Execution	16:29:53 - 29-May-26
Buy*	58	3,476.00p	Automatic Execution	16:29:52 - 29-May-26
Sell*	4	3,476.00p	Automatic Execution	16:29:52 - 29-May-26
Buy*	105	3,478.00p	Automatic Execution	16:29:52 - 29-May-26
Buy*	97	3,478.00p	Automatic Execution	16:29:52 - 29-May-26

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	3,464.00	3,502.00	3,420.00	3,444.00	398,944
28th May 2026 (Thu)	3,420.00	3,450.00	3,404.00	3,440.00	256,625
27th May 2026 (Wed)	3,338.00	3,444.00	3,338.00	3,444.00	708,324
26th May 2026 (Tue)	3,372.00	3,404.00	3,350.00	3,356.00	189,648
25th May 2026 (Mon)	3,356.00	3,356.00	3,356.00	3,356.00	0
22nd May 2026 (Fri)	3,380.00	3,400.00	3,312.00	3,356.00	147,138
21st May 2026 (Thu)	3,280.00	3,332.00	3,280.00	3,310.00	244,852
20th May 2026 (Wed)	3,228.00	3,322.00	3,200.00	3,294.00	218,571
19th May 2026 (Tue)	3,280.00	3,318.00	3,256.00	3,260.00	220,587
18th May 2026 (Mon)	3,228.00	3,268.00	3,174.00	3,268.00	257,600
15th May 2026 (Fri)	3,258.00	3,258.00	3,216.00	3,244.00	481,664
14th May 2026 (Thu)	3,272.00	3,296.00	3,244.00	3,284.00	387,093
13th May 2026 (Wed)	3,272.00	3,276.00	3,216.00	3,258.00	453,847
12th May 2026 (Tue)	3,318.00	3,318.00	3,246.00	3,264.00	384,812
11th May 2026 (Mon)	3,316.00	3,330.00	3,272.00	3,330.00	382,831
8th May 2026 (Fri)	3,350.00	3,404.00	3,328.00	3,338.00	381,090
7th May 2026 (Thu)	3,368.00	3,384.00	3,338.00	3,370.00	310,417
6th May 2026 (Wed)	3,302.00	3,416.00	3,286.00	3,360.00	361,140
5th May 2026 (Tue)	3,260.00	3,270.00	3,218.00	3,246.00	234,885
4th May 2026 (Mon)	3,260.00	3,260.00	3,260.00	3,260.00	0
1st May 2026 (Fri)	3,206.00	3,274.00	3,188.00	3,260.00	179,806
30th Apr 2026 (Thu)	3,110.00	3,206.00	3,102.00	3,206.00	534,464

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
26th May 2026 5:30 pm	RNS	Transaction in Own Shares
18th May 2026 5:15 pm	RNS	Transaction in Own Shares
8th May 2026 5:45 pm	RNS	Transaction in Own Shares
1st May 2026 4:30 pm	RNS	Total Voting Rights
30th Apr 2026 5:30 pm	RNS	Transaction in Own Shares
30th Apr 2026 3:30 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 7:00 am	RNS	Share Buyback Programme
29th Apr 2026 5:15 pm	RNS	Transaction in Own Shares
28th Apr 2026 5:30 pm	RNS	Transaction in Own Shares
28th Apr 2026 11:45 am	RNS	Director/PDMR Shareholding

See more Berkeley Group regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68