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	3,182.00p on 05-10-2026 at 18:05:08
Change	-66.00p -2.03%
Buy	3,174.00p
Sell	3,172.00p

Last Trade:	Buy 100.00 at 3,182.00p
Day's Volume:	249,186
Last Close:	3,182.00p
Open:	3,332.00p
ISIN:	GB00BP0RGD03

Day's Range	3,162.00p - 3,332.00p
52wk Range:	2,796.00p - 4,442.00p
Market Capitalisation:	£2.89b
VWAP:	3,218.73501p
Shares in Issue:	90.84m

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*	100	3,182.00p	Automatic Execution	16:35:26 - 05-Oct-26
Buy*	357	3,182.00p	Automatic Execution	16:35:26 - 05-Oct-26
Buy*	2,827	3,182.00p	Automatic Execution	16:35:26 - 05-Oct-26
Buy*	100,711	3,182.00p	Suspected BUY Trade	16:35:26 - 05-Oct-26
Sell*	1	3,172.00p	SI Trade	16:29:58 - 05-Oct-26
Sell*	31	3,174.00p	Automatic Execution	16:29:53 - 05-Oct-26
Sell*	7	3,174.00p	Automatic Execution	16:29:53 - 05-Oct-26
Sell*	248	3,174.00p	Automatic Execution	16:29:53 - 05-Oct-26
Buy*	49	3,174.00p	Automatic Execution	16:29:53 - 05-Oct-26
Buy*	44	3,174.00p	Automatic Execution	16:29:44 - 05-Oct-26

See more Berkeley Group trades

Berkeley Group (BKG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Oct 2026 (Mon)	3,332.00	3,332.00	3,162.00	3,182.00	249,186
2nd Oct 2026 (Fri)	3,266.00	3,266.00	3,186.00	3,248.00	388,718
1st Oct 2026 (Thu)	3,258.00	3,290.00	3,184.00	3,190.00	694,903
30th Sep 2026 (Wed)	3,390.00	3,420.00	3,334.00	3,348.00	841,822
29th Sep 2026 (Tue)	3,388.00	3,404.00	3,282.00	3,356.00	998,405
28th Sep 2026 (Mon)	3,528.00	3,616.00	3,300.00	3,364.00	1,697,359
25th Sep 2026 (Fri)	3,270.00	3,378.00	3,270.00	3,370.00	137,526
24th Sep 2026 (Thu)	3,326.00	3,376.00	3,306.00	3,330.00	192,260
23rd Sep 2026 (Wed)	3,404.00	3,416.00	3,346.00	3,356.00	210,533
22nd Sep 2026 (Tue)	3,406.00	3,406.00	3,322.00	3,388.00	287,329
21st Sep 2026 (Mon)	3,306.00	3,332.00	3,276.00	3,332.00	160,682
18th Sep 2026 (Fri)	3,394.00	3,394.00	3,288.00	3,288.00	1,437,962
17th Sep 2026 (Thu)	3,328.00	3,382.00	3,312.00	3,360.00	304,100
16th Sep 2026 (Wed)	3,226.00	3,380.00	3,226.00	3,366.00	189,835
15th Sep 2026 (Tue)	3,222.00	3,292.00	3,206.00	3,252.00	146,327
14th Sep 2026 (Mon)	3,286.00	3,286.00	3,206.00	3,222.00	148,313
11th Sep 2026 (Fri)	3,220.00	3,314.00	3,220.00	3,284.00	186,682
10th Sep 2026 (Thu)	3,332.00	3,360.00	3,294.00	3,294.00	236,023
9th Sep 2026 (Wed)	3,404.00	3,408.00	3,340.00	3,356.00	81,791
8th Sep 2026 (Tue)	3,346.00	3,458.00	3,346.00	3,418.00	120,762
7th Sep 2026 (Mon)	3,454.00	3,458.00	3,430.00	3,444.00	147,747

See more Berkeley Group price history

Date	Source	Headline
Berkeley Group (BKG) Regulatory News
1st Oct 2026 7:00 am	RNS	Total Voting Rights
28th Sep 2026 5:30 pm	RNS	Transaction in Own Shares
18th Sep 2026 5:15 pm	RNS	Transaction in Own Shares
11th Sep 2026 2:00 pm	RNS	Result of AGM
11th Sep 2026 10:50 am	RNS	Directorate change
11th Sep 2026 7:00 am	RNS	Trading Statement
10th Sep 2026 5:15 pm	RNS	Transaction in Own Shares
4th Sep 2026 5:36 pm	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Total Voting Rights
24th Aug 2026 5:30 pm	RNS	Transaction in Own Shares

See more Berkeley Group regulatory news

FTSE 100 Latest

Value10,497.94

Change35.99