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	3,778.00p on 24-11-2025 at 19:30:05
Change	-18.00p -0.47%
Buy	3,776.00p
Sell	3,772.00p

Last Trade:	Buy 16.00 at 3,778.00p
Day's Volume:	379,056
Last Close:	3,778.00p
Open:	3,752.00p
ISIN:	GB00BP0RGD03

Day's Range	3,752.00p - 3,830.00p
52wk Range:	3,462.00p - 4,368.00p
Market Capitalisation:	£3.61b
VWAP:	3,780.26725p
Shares in Issue:	95.67m

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*	16	3,778.00p	SI Trade Negotiated Trade	16:53:29 - 24-Nov-25
Buy*	980	3,777.622p	SI Trade Negotiated Trade	16:42:33 - 24-Nov-25
Buy*	675	3,777.622p	SI Trade Negotiated Trade	16:42:33 - 24-Nov-25
Buy*	189	3,778.00p	SI Trade	16:36:34 - 24-Nov-25
Buy*	719	3,778.00p	SI Trade	16:36:34 - 24-Nov-25
Buy*	2,072	3,778.00p	SI Trade	16:36:34 - 24-Nov-25
Buy*	721	3,778.00p	Automatic Execution	16:36:21 - 24-Nov-25
Buy*	247	3,778.00p	Automatic Execution	16:36:21 - 24-Nov-25
Sell*	247	3,778.00p	Automatic Execution	16:36:21 - 24-Nov-25
Sell*	268	3,778.00p	Automatic Execution	16:36:21 - 24-Nov-25

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Nov 2025 (Mon)	3,752.00	3,830.00	3,752.00	3,778.00	379,056
21st Nov 2025 (Fri)	3,692.00	3,840.00	3,690.00	3,796.00	312,256
20th Nov 2025 (Thu)	3,786.00	3,788.00	3,714.00	3,716.00	181,233
19th Nov 2025 (Wed)	3,844.00	3,850.00	3,764.00	3,770.00	355,891
18th Nov 2025 (Tue)	3,818.00	3,858.00	3,814.00	3,846.00	337,371
17th Nov 2025 (Mon)	3,938.00	3,964.00	3,874.00	3,874.00	200,854
14th Nov 2025 (Fri)	3,892.00	3,998.00	3,782.00	3,962.00	503,903
13th Nov 2025 (Thu)	3,974.00	4,086.00	3,964.00	3,964.00	366,313
12th Nov 2025 (Wed)	4,096.00	4,096.00	3,992.00	3,994.00	209,176
11th Nov 2025 (Tue)	4,000.00	4,108.00	3,984.00	4,108.00	230,317
10th Nov 2025 (Mon)	3,918.00	3,992.00	3,918.00	3,972.00	294,671
7th Nov 2025 (Fri)	3,964.00	3,966.00	3,900.00	3,916.00	103,351
6th Nov 2025 (Thu)	3,984.00	4,006.00	3,938.00	3,952.00	133,107
5th Nov 2025 (Wed)	3,994.00	4,008.00	3,960.00	3,970.00	305,919
4th Nov 2025 (Tue)	3,980.00	4,024.00	3,944.00	3,976.00	273,438
3rd Nov 2025 (Mon)	4,022.00	4,052.00	3,992.00	3,992.00	200,844
31st Oct 2025 (Fri)	4,050.00	4,080.00	4,028.00	4,028.00	191,367
30th Oct 2025 (Thu)	4,040.00	4,058.00	4,004.00	4,048.00	247,206
29th Oct 2025 (Wed)	4,086.00	4,098.00	4,030.00	4,040.00	254,206
28th Oct 2025 (Tue)	4,140.00	4,174.00	4,054.00	4,090.00	157,080
27th Oct 2025 (Mon)	4,210.00	4,214.00	4,152.00	4,152.00	274,436

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
24th Oct 2025 4:00 pm	RNS	Director/PDMR Shareholding
22nd Oct 2025 4:30 pm	RNS	Director Declaration
6th Oct 2025 5:40 pm	RNS	Transaction in Own Shares
3rd Oct 2025 5:30 pm	RNS	Transaction in Own Shares
1st Oct 2025 7:00 am	RNS	Total Voting Rights
30th Sep 2025 4:20 pm	RNS	Director/PDMR Shareholding
30th Sep 2025 7:00 am	RNS	Director/PDMR Shareholding
29th Sep 2025 7:00 am	RNS	Directorate Change
24th Sep 2025 5:40 pm	RNS	Transaction in Own Shares

See more Berkeley Group regulatory news

FTSE 100 Latest

Value9,534.91

Change-4.80