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	3,616.00p on 08-12-2025 at 19:20:04
Change	-98.00p -2.64%
Buy	3,610.00p
Sell	3,606.00p

Last Trade:	Buy 166.00 at 3,616.00p
Day's Volume:	227,829
Last Close:	3,616.00p
Open:	3,708.00p
ISIN:	GB00BP0RGD03

Day's Range	3,606.00p - 3,712.00p
52wk Range:	3,462.00p - 4,368.00p
Market Capitalisation:	£3.46b
VWAP:	3,634.63266p
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*	166	3,616.00p	SI Trade	16:35:07 - 08-Dec-25
Buy*	111,404	3,616.00p	Suspected BUY Trade	16:35:07 - 08-Dec-25
Sell*	116	3,606.00p	SI Trade	16:29:51 - 08-Dec-25
Sell*	15	3,606.00p	SI Trade	16:29:50 - 08-Dec-25
Buy*	100	3,608.00p	Automatic Execution	16:29:25 - 08-Dec-25
Buy*	123	3,608.00p	Automatic Execution	16:29:25 - 08-Dec-25
Sell*	40	3,606.00p	Automatic Execution	16:29:25 - 08-Dec-25
Sell*	71	3,606.00p	Automatic Execution	16:29:25 - 08-Dec-25
Sell*	214	3,606.00p	Automatic Execution	16:29:25 - 08-Dec-25
Buy*	345	3,609.00p	SI Trade	16:28:48 - 08-Dec-25

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	3,708.00	3,712.00	3,606.00	3,616.00	227,829
5th Dec 2025 (Fri)	3,724.00	3,768.00	3,714.00	3,714.00	233,443
4th Dec 2025 (Thu)	3,698.00	3,734.00	3,682.00	3,728.00	402,906
3rd Dec 2025 (Wed)	3,654.00	3,686.00	3,640.00	3,678.00	435,575
2nd Dec 2025 (Tue)	3,656.00	3,710.00	3,578.00	3,590.00	358,673
1st Dec 2025 (Mon)	3,746.00	3,748.00	3,700.00	3,710.00	244,440
28th Nov 2025 (Fri)	3,810.00	3,810.00	3,744.00	3,756.00	122,474
27th Nov 2025 (Thu)	3,750.00	3,786.00	3,734.00	3,786.00	201,801
26th Nov 2025 (Wed)	3,834.00	3,886.00	3,660.00	3,726.00	688,814
25th Nov 2025 (Tue)	3,784.00	3,840.00	3,736.00	3,840.00	204,830
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

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
1st Dec 2025 7:00 am	RNS	Total Voting Rights
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

See more Berkeley Group regulatory news

FTSE 100 Latest

Value9,645.09

Change-21.92