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	3,884.00p on 19-12-2025 at 19:30:04
Change	-70.00p -1.77%
Buy	3,872.00p
Sell	3,868.00p

Last Trade:	Buy 1,551.00 at 3,884.00p
Day's Volume:	877,393
Last Close:	3,884.00p
Open:	3,932.00p
ISIN:	GB00BP0RGD03

Day's Range	3,862.00p - 3,932.00p
52wk Range:	3,462.00p - 4,368.00p
Market Capitalisation:	£3.71b
VWAP:	3,883.15239p
Shares in Issue:	95.44m

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*	1,551	3,884.00p	SI Trade	16:44:04 - 19-Dec-25
Buy*	197	3,884.00p	Ordinary	16:42:11 - 19-Dec-25
Sell*	2,045	3,884.00p	SI Trade	16:35:04 - 19-Dec-25
Sell*	696	3,884.00p	SI Trade	16:35:03 - 19-Dec-25
Sell*	608,049	3,884.00p	Uncrossing Trade	16:35:03 - 19-Dec-25
Sell*	69	3,870.00p	Automatic Execution	16:29:59 - 19-Dec-25
Sell*	107	3,870.00p	Automatic Execution	16:29:59 - 19-Dec-25
Buy*	425	3,870.00p	SI Trade	16:29:58 - 19-Dec-25
Sell*	68	3,872.00p	Automatic Execution	16:29:56 - 19-Dec-25
Sell*	116	3,872.00p	Automatic Execution	16:29:56 - 19-Dec-25

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	3,932.00	3,932.00	3,862.00	3,884.00	877,393
18th Dec 2025 (Thu)	3,854.00	3,966.00	3,828.00	3,954.00	357,507
17th Dec 2025 (Wed)	3,816.00	3,936.00	3,816.00	3,924.00	839,309
16th Dec 2025 (Tue)	3,804.00	3,840.00	3,784.00	3,830.00	379,261
15th Dec 2025 (Mon)	3,794.00	3,812.00	3,744.00	3,798.00	295,782
12th Dec 2025 (Fri)	3,790.00	3,836.00	3,774.00	3,774.00	428,170
11th Dec 2025 (Thu)	3,742.00	3,796.00	3,658.00	3,790.00	453,150
10th Dec 2025 (Wed)	3,644.00	3,710.00	3,556.00	3,696.00	359,535
9th Dec 2025 (Tue)	3,628.00	3,642.00	3,570.00	3,580.00	401,683
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

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
19th Dec 2025 5:45 pm	RNS	Transaction in Own Shares
18th Dec 2025 5:45 pm	RNS	Transaction in Own Shares
17th Dec 2025 5:30 pm	RNS	Transaction in Own Shares
16th Dec 2025 5:50 pm	RNS	Transaction in Own Shares
15th Dec 2025 5:45 pm	RNS	Transaction in Own Shares
11th Dec 2025 5:35 pm	RNS	Transaction in Own Shares
10th Dec 2025 5:50 pm	RNS	Transaction in Own Shares
10th Dec 2025 7:02 am	RNS	Directorate change
10th Dec 2025 7:00 am	RNS	Half-year Financial Report
9th Dec 2025 7:40 am	RNS	Holding(s) in Company

See more Berkeley Group regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65