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	3,696.00p on 18-09-2025 at 09:43:43
Change	-8.00p -0.22%
Buy	3,700.00p
Sell	3,696.00p

Last Trade:	Sell 5.00 at 3,696.00p
Day's Volume:	34,075
Last Close:	3,704.00p
Open:	3,738.00p
ISIN:	GB00BP0RGD03

Day's Range	3,688.00p - 3,738.00p
52wk Range:	3,462.00p - 4,950.00p
Market Capitalisation:	£3.53b
VWAP:	3,699.14895p
Shares in Issue:	95.64m

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*	5	3,696.00p	SI Trade	10:43:43 - 18-Sep-25
Buy*	1	3,696.00p	Automatic Execution	10:41:15 - 18-Sep-25
Buy*	50	3,696.00p	Automatic Execution	10:41:15 - 18-Sep-25
Sell*	47	3,696.00p	Automatic Execution	10:40:09 - 18-Sep-25
Sell*	58	3,696.00p	SI Trade	10:39:55 - 18-Sep-25
Sell*	2	3,696.00p	SI Trade	10:39:55 - 18-Sep-25
Sell*	2	3,698.00p	Automatic Execution	10:39:55 - 18-Sep-25
Buy*	50	3,698.00p	Automatic Execution	10:37:51 - 18-Sep-25
Buy*	25	3,698.00p	Automatic Execution	10:37:51 - 18-Sep-25
Buy*	123	3,696.00p	Automatic Execution	10:34:20 - 18-Sep-25

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	3,682.00	3,720.00	3,660.00	3,704.00	510,249
16th Sep 2025 (Tue)	3,660.00	3,660.00	3,608.00	3,650.00	586,464
15th Sep 2025 (Mon)	3,670.00	3,678.00	3,614.00	3,624.00	134,962
12th Sep 2025 (Fri)	3,648.00	3,650.00	3,614.00	3,642.00	195,095
11th Sep 2025 (Thu)	3,596.00	3,642.00	3,562.00	3,640.00	401,051
10th Sep 2025 (Wed)	3,598.00	3,630.00	3,596.00	3,602.00	198,373
9th Sep 2025 (Tue)	3,728.00	3,728.00	3,606.00	3,614.00	164,246
8th Sep 2025 (Mon)	3,700.00	3,714.00	3,662.00	3,682.00	132,598
5th Sep 2025 (Fri)	3,572.00	3,690.00	3,572.00	3,690.00	262,399
4th Sep 2025 (Thu)	3,580.00	3,592.00	3,548.00	3,582.00	249,512
3rd Sep 2025 (Wed)	3,528.00	3,556.00	3,488.00	3,542.00	669,526
2nd Sep 2025 (Tue)	3,590.00	3,596.00	3,496.00	3,524.00	353,140
1st Sep 2025 (Mon)	3,622.00	3,626.00	3,580.00	3,604.00	192,609
29th Aug 2025 (Fri)	3,638.00	3,640.00	3,600.00	3,600.00	306,844
28th Aug 2025 (Thu)	3,684.00	3,694.00	3,626.00	3,630.00	385,835
27th Aug 2025 (Wed)	3,730.00	3,730.00	3,658.00	3,680.00	414,974
26th Aug 2025 (Tue)	3,800.00	3,800.00	3,686.00	3,686.00	509,898
25th Aug 2025 (Mon)	3,792.00	3,792.00	3,792.00	3,792.00	0
22nd Aug 2025 (Fri)	3,710.00	3,804.00	3,700.00	3,792.00	294,445
21st Aug 2025 (Thu)	3,748.00	3,750.00	3,692.00	3,712.00	482,710
20th Aug 2025 (Wed)	3,664.00	3,766.00	3,650.00	3,740.00	633,607
19th Aug 2025 (Tue)	3,700.00	3,778.00	3,686.00	3,728.00	516,737
18th Aug 2025 (Mon)	3,796.00	3,810.00	3,650.00	3,712.00	385,249

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
11th Sep 2025 5:30 pm	RNS	Transaction in Own Shares
5th Sep 2025 3:17 pm	RNS	Result of AGM
5th Sep 2025 7:00 am	RNS	Trading Statement
2nd Sep 2025 5:30 pm	RNS	Transaction in Own Shares
1st Sep 2025 5:30 pm	RNS	Transaction in Own Shares
1st Sep 2025 7:01 am	RNS	Total Voting Rights
29th Aug 2025 5:15 pm	RNS	Transaction in Own Shares
28th Aug 2025 5:20 pm	RNS	Transaction in Own Shares
27th Aug 2025 5:30 pm	RNS	Transaction in Own Shares
26th Aug 2025 5:30 pm	RNS	Transaction in Own Shares

See more Berkeley Group regulatory news

FTSE 100 Latest

Value9,230.19

Change21.82