The Berkeley Group Holdings plc BKGFF
51.40 USD 0.00 (+0.00%)
Regular-session close
46.00 Day range 46.00
42.00 52-week range 58.82
- YTD
- +3.96%
- 1 year
- +4.56%
BKGFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | +2.30 | +4.68% | 10 |
| Nov 3, 2026 | 48.83 | 49.10 | 48.83 | 49.10 | +1.10 | +2.29% | 8 |
| Nov 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | +5.22 | +12.20% | 38 |
| Oct 20, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | +0.78 | +1.86% | 2 |
| Oct 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | -2.79 | -6.23% | 10 |
| Oct 6, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | -0.50 | -1.10% | 60 |
| Sep 24, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | -5.38 | -10.62% | 1 |
| Sep 15, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | +8.32 | +19.65% | 80 |
| Aug 17, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 0.00 | 0.00% | 0 |
| Aug 13, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BKGFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.