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	4,176.00p on 06-02-2026 at 19:40:05
Change	-36.00p -0.85%
Buy	4,168.00p
Sell	4,166.00p

Last Trade:	Buy 17.00 at 4,192.00p
Day's Volume:	379,434
Last Close:	4,176.00p
Open:	4,182.00p
ISIN:	GB00BP0RGD03

Day's Range	4,158.00p - 4,198.00p
52wk Range:	3,484.00p - 4,400.00p
Market Capitalisation:	£3.95b
VWAP:	4,180.39268p
Shares in Issue:	94.63m

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*	17	4,192.00p	SI Trade Negotiated Trade	17:17:28 - 06-Feb-26
Buy*	319	4,176.00p	Automatic Execution	16:35:16 - 06-Feb-26
Buy*	66,039	4,176.00p	Suspected BUY Trade	16:35:16 - 06-Feb-26
Sell*	1	4,166.00p	Automatic Execution	16:29:56 - 06-Feb-26
Sell*	10	4,166.00p	SI Trade	16:29:51 - 06-Feb-26
Sell*	4	4,166.00p	SI Trade	16:29:51 - 06-Feb-26
Buy*	71	4,168.00p	SI Trade	16:29:38 - 06-Feb-26
Sell*	21	4,164.00p	Automatic Execution	16:28:45 - 06-Feb-26
Sell*	126	4,164.00p	Automatic Execution	16:28:45 - 06-Feb-26
Sell*	69	4,164.00p	Automatic Execution	16:28:45 - 06-Feb-26

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	4,182.00	4,198.00	4,158.00	4,176.00	379,434
5th Feb 2026 (Thu)	4,318.00	4,318.00	4,148.00	4,212.00	239,353
4th Feb 2026 (Wed)	4,308.00	4,400.00	4,230.00	4,318.00	353,365
3rd Feb 2026 (Tue)	4,138.00	4,192.00	4,102.00	4,164.00	175,691
2nd Feb 2026 (Mon)	4,132.00	4,180.00	4,106.00	4,158.00	179,622
30th Jan 2026 (Fri)	4,102.00	4,158.00	4,102.00	4,120.00	377,882
29th Jan 2026 (Thu)	4,126.00	4,158.00	4,102.00	4,110.00	406,511
28th Jan 2026 (Wed)	4,066.00	4,134.00	4,048.00	4,134.00	164,545
27th Jan 2026 (Tue)	4,042.00	4,080.00	4,024.00	4,074.00	237,087
26th Jan 2026 (Mon)	4,022.00	4,042.00	4,016.00	4,038.00	207,680
23rd Jan 2026 (Fri)	4,026.00	4,036.00	3,978.00	4,016.00	213,170
22nd Jan 2026 (Thu)	4,026.00	4,044.00	3,904.00	4,032.00	271,461
21st Jan 2026 (Wed)	3,958.00	4,014.00	3,916.00	4,004.00	183,835
20th Jan 2026 (Tue)	3,954.00	3,954.00	3,900.00	3,944.00	282,848
19th Jan 2026 (Mon)	3,968.00	3,982.00	3,932.00	3,962.00	145,983
16th Jan 2026 (Fri)	3,922.00	3,980.00	3,914.00	3,980.00	297,738
15th Jan 2026 (Thu)	3,864.00	3,950.00	3,818.00	3,928.00	277,558
14th Jan 2026 (Wed)	3,992.00	3,998.00	3,850.00	3,874.00	343,658
13th Jan 2026 (Tue)	4,052.00	4,076.00	3,958.00	3,982.00	226,372
12th Jan 2026 (Mon)	4,040.00	4,060.00	4,006.00	4,044.00	160,601
9th Jan 2026 (Fri)	4,006.00	4,028.00	3,964.00	4,022.00	118,077
8th Jan 2026 (Thu)	4,032.00	4,056.00	3,948.00	4,022.00	384,119
7th Jan 2026 (Wed)	3,922.00	4,014.00	3,900.00	4,006.00	423,298

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
6th Feb 2026 5:15 pm	RNS	Transaction in Own Shares
4th Feb 2026 5:00 pm	RNS	Holding(s) in Company
3rd Feb 2026 5:15 pm	RNS	Transaction in Own Shares
2nd Feb 2026 5:15 pm	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
30th Jan 2026 5:20 pm	RNS	Transaction in Own Shares
29th Jan 2026 5:15 pm	RNS	Transaction in Own Shares
27th Jan 2026 5:30 pm	RNS	Transaction in Own Shares
26th Jan 2026 5:20 pm	RNS	Transaction in Own Shares
23rd Jan 2026 5:25 pm	RNS	Transaction in Own Shares

See more Berkeley Group regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53