Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Berkeley Group (BKG) Share Price History

Time period:
to
Date Open High Low Close Volume
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
15th Aug 2025 (Fri) 3,856.00 3,864.00 3,782.00 3,792.00 429,612
14th Aug 2025 (Thu) 3,854.00 3,866.00 3,796.00 3,832.00 537,533
13th Aug 2025 (Wed) 3,782.00 3,842.00 3,760.00 3,842.00 305,672
12th Aug 2025 (Tue) 3,760.00 3,794.00 3,754.00 3,766.00 336,832
11th Aug 2025 (Mon) 3,730.00 3,768.00 3,730.00 3,748.00 298,009
8th Aug 2025 (Fri) 3,704.00 3,770.00 3,704.00 3,736.00 441,145
7th Aug 2025 (Thu) 3,698.00 3,722.00 3,664.00 3,704.00 338,935
6th Aug 2025 (Wed) 3,664.00 3,714.00 3,658.00 3,690.00 565,641
5th Aug 2025 (Tue) 3,634.00 3,692.00 3,634.00 3,664.00 424,216
4th Aug 2025 (Mon) 3,644.00 3,682.00 3,638.00 3,646.00 318,897
1st Aug 2025 (Fri) 3,626.00 3,664.00 3,602.00 3,648.00 441,466
31st Jul 2025 (Thu) 3,648.00 3,670.00 3,642.00 3,650.00 305,646
30th Jul 2025 (Wed) 3,662.00 3,674.00 3,608.00 3,654.00 363,491
29th Jul 2025 (Tue) 3,634.00 3,680.00 3,630.00 3,648.00 369,655
28th Jul 2025 (Mon) 3,692.00 3,692.00 3,652.00 3,656.00 436,047
25th Jul 2025 (Fri) 3,644.00 3,654.00 3,594.00 3,646.00 467,679
24th Jul 2025 (Thu) 3,652.00 3,694.00 3,634.00 3,658.00 308,479
23rd Jul 2025 (Wed) 3,676.00 3,702.00 3,638.00 3,642.00 255,339
22nd Jul 2025 (Tue) 3,636.00 3,674.00 3,608.00 3,670.00 306,402
21st Jul 2025 (Mon) 3,630.00 3,664.00 3,610.00 3,662.00 294,666
18th Jul 2025 (Fri) 3,646.00 3,656.00 3,576.00 3,626.00 426,916
17th Jul 2025 (Thu) 3,636.00 3,644.00 3,612.00 3,616.00 350,135
16th Jul 2025 (Wed) 3,636.00 3,654.00 3,608.00 3,608.00 411,629
15th Jul 2025 (Tue) 3,600.00 3,670.00 3,536.00 3,652.00 890,533
14th Jul 2025 (Mon) 3,646.00 3,688.00 3,640.00 3,660.00 449,596
11th Jul 2025 (Fri) 3,684.00 3,698.00 3,666.00 3,680.00 420,403
10th Jul 2025 (Thu) 3,706.00 3,706.00 3,646.00 3,700.00 420,768
9th Jul 2025 (Wed) 3,702.00 3,724.00 3,620.00 3,654.00 524,001
8th Jul 2025 (Tue) 3,550.00 3,630.00 3,550.00 3,622.00 672,767
7th Jul 2025 (Mon) 3,610.00 3,626.00 3,588.00 3,588.00 460,230
4th Jul 2025 (Fri) 3,646.00 3,658.00 3,586.00 3,586.00 466,502
3rd Jul 2025 (Thu) 3,610.00 3,710.00 3,608.00 3,674.00 814,141
2nd Jul 2025 (Wed) 3,910.00 3,924.00 3,564.00 3,600.00 1,304,323
1st Jul 2025 (Tue) 3,858.00 3,930.00 3,850.00 3,908.00 1,133,050
30th Jun 2025 (Mon) 3,884.00 3,916.00 3,860.00 3,860.00 494,960
FTSE 100 Latest
Value9,216.82
Change-38.68