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	3,356.00p on 22-05-2026 at 18:35:07
Change	46.00p 1.39%
Buy	3,354.00p
Sell	3,352.00p

Last Trade:	Buy 2.00 at 3,356.00p
Day's Volume:	147,138
Last Close:	3,356.00p
Open:	3,380.00p
ISIN:	GB00BP0RGD03

Day's Range	3,312.00p - 3,400.00p
52wk Range:	2,796.00p - 4,442.00p
Market Capitalisation:	£3.10b
VWAP:	3,354.07534p
Shares in Issue:	92.32m

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
Buy*	2	3,356.00p	SI Trade	16:40:26 - 22-May-26
Sell*	92	3,356.00p	Automatic Execution	16:39:48 - 22-May-26
Sell*	71,358	3,356.00p	Uncrossing Trade	16:35:29 - 22-May-26
Buy*	43	3,354.00p	Automatic Execution	16:29:46 - 22-May-26
Buy*	19	3,352.00p	Automatic Execution	16:29:43 - 22-May-26
Sell*	42	3,350.00p	Automatic Execution	16:29:43 - 22-May-26
Sell*	36	3,352.00p	Automatic Execution	16:29:43 - 22-May-26
Sell*	100	3,352.00p	Automatic Execution	16:29:43 - 22-May-26
Sell*	22	3,352.00p	Automatic Execution	16:29:43 - 22-May-26
Sell*	19	3,352.00p	Automatic Execution	16:29:43 - 22-May-26

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Apr 2026 (Wed)	3,230.00	3,236.00	3,120.00	3,120.00	392,478
28th Apr 2026 (Tue)	3,204.00	3,260.00	3,204.00	3,236.00	419,595
27th Apr 2026 (Mon)	3,304.00	3,332.00	3,256.00	3,274.00	304,327
24th Apr 2026 (Fri)	3,284.00	3,328.00	3,260.00	3,296.00	462,489
23rd Apr 2026 (Thu)	3,352.00	3,388.00	3,328.00	3,364.00	817,403

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
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
27th Apr 2026 5:30 pm	RNS	Transaction in Own Shares

See more Berkeley Group regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79