Comparing Back to the side-by-side chart ↗
The Berkeley Group Holdings plc (BKG.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +3.2% vs the 50-day and -2.2% vs the 200-day average, 21.7% below the 52-week high and +24.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: The Berkeley Group Holdings plc trades 3.2% above its 50-day and 2.2% below its 200-day moving average. (as of 2026-10-30)
Berkeley Group builds homes and mixed-use neighbourhoods across the UK, combining residential development with commercial space and land sales. It also delivers affordable housing through partnerships with public bodies, trading under several house brands including Berkeley, St Edward and St James.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BKG.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3506.00 | 3506.00 | 3463.00 | 3480.00 | +1.10% | 149,003 |
| 2026-10-29 | 3402.00 | 3487.99 | 3400.00 | 3442.00 | +0.64% | 339,443 |
| 2026-10-28 | 3468.00 | 3616.00 | 3420.00 | 3420.00 | -3.28% | 237,388 |
| 2026-10-27 | 3466.00 | 3554.14 | 3442.00 | 3536.00 | +1.09% | 151,171 |
| 2026-10-26 | 3514.00 | 3548.00 | 3426.00 | 3498.00 | -0.23% | 195,519 |
| 2026-10-23 | 3544.00 | 3556.00 | 3464.00 | 3506.00 | +0.86% | 240,541 |
| 2026-10-22 | 3482.00 | 3482.00 | 3408.00 | 3476.00 | +0.87% | 256,733 |
| 2026-10-21 | 3436.00 | 3448.00 | 3380.00 | 3446.00 | +0.23% | 173,208 |
| 2026-10-20 | 3332.00 | 3438.00 | 3292.00 | 3438.00 | +3.37% | 264,432 |
| 2026-10-19 | 3302.00 | 3384.00 | 3300.00 | 3326.00 | -0.48% | 139,410 |
| 2026-10-16 | 3364.00 | 3364.00 | 3296.00 | 3342.00 | +0.42% | 145,478 |
| 2026-10-15 | 3284.00 | 3328.00 | 3254.00 | 3328.00 | +2.84% | 178,172 |
| 2026-10-14 | 3194.00 | 3266.00 | 3140.00 | 3236.00 | +1.63% | 208,479 |
| 2026-10-13 | 3114.00 | 3270.00 | 3114.00 | 3184.00 | -0.81% | 130,661 |
| 2026-10-12 | 3184.00 | 3210.00 | 3166.00 | 3210.00 | +1.26% | 117,790 |
| 2026-10-09 | 3166.00 | 3238.00 | 3162.00 | 3170.00 | -0.19% | 404,211 |
| 2026-10-08 | 3182.00 | 3224.00 | 3152.00 | 3176.00 | -0.50% | 370,659 |
| 2026-10-07 | 3226.00 | 3270.00 | 3184.00 | 3192.00 | -1.60% | 456,360 |
| 2026-10-06 | 3210.00 | 3248.00 | 3194.00 | 3244.00 | +1.95% | 566,470 |
| 2026-10-05 | 3332.00 | 3332.00 | 3162.00 | 3182.00 | -2.03% | 249,202 |
| 2026-10-02 | 3266.00 | 3266.00 | 3186.00 | 3248.00 | +1.82% | 388,729 |
| 2026-10-01 | 3258.00 | 3290.00 | 3184.00 | 3190.00 | -4.72% | 694,920 |
| 2026-09-30 | 3390.00 | 3420.00 | 3334.00 | 3348.00 | -0.24% | 841,831 |
| 2026-09-29 | 3388.00 | 3404.00 | 3282.00 | 3356.00 | -0.24% | 998,417 |
| 2026-09-28 | 3528.00 | 3616.00 | 3300.00 | 3364.00 | -0.18% | 1,697,400 |
| 2026-09-25 | 3270.00 | 3380.00 | 3270.00 | 3370.00 | +1.20% | 137,531 |
| 2026-09-24 | 3326.00 | 3376.00 | 3306.00 | 3330.00 | -0.77% | 192,266 |
| 2026-09-23 | 3404.00 | 3416.00 | 3346.00 | 3356.00 | -0.94% | 210,546 |
| 2026-09-22 | 3406.00 | 3406.00 | 3322.00 | 3388.00 | +1.68% | 287,336 |
| 2026-09-21 | 3306.00 | 3332.00 | 3276.00 | 3332.00 | +1.34% | 160,693 |
| 2026-09-18 | 3394.00 | 3394.00 | 3287.67 | 3288.00 | -2.14% | 1,437,970 |
| 2026-09-17 | 3328.00 | 3382.00 | 3312.00 | 3360.00 | -0.18% | 304,105 |
| 2026-09-16 | 3226.00 | 3380.00 | 3226.00 | 3366.00 | +3.51% | 189,840 |
| 2026-09-15 | 3222.00 | 3292.00 | 3206.00 | 3252.00 | +0.93% | 146,335 |
| 2026-09-14 | 3286.00 | 3293.00 | 3206.00 | 3222.00 | -1.89% | 148,331 |
| 2026-09-11 | 3220.00 | 3314.00 | 3220.00 | 3284.00 | -0.30% | 186,698 |
| 2026-09-10 | 3332.00 | 3360.00 | 3294.00 | 3294.00 | -1.85% | 236,031 |
| 2026-09-09 | 3404.00 | 3408.00 | 3340.00 | 3356.00 | -1.81% | 81,801 |
| 2026-09-08 | 3346.00 | 3458.34 | 3346.00 | 3418.00 | -0.75% | 120,769 |
| 2026-09-07 | 3454.00 | 3462.00 | 3430.00 | 3444.00 | -0.35% | 147,756 |
| 2026-09-04 | 3340.00 | 3473.00 | 3340.00 | 3456.00 | +0.47% | 216,311 |
| 2026-09-03 | 3460.00 | 3460.00 | 3358.00 | 3440.00 | +0.58% | 127,543 |
| 2026-09-02 | 3506.00 | 3506.00 | 3408.00 | 3420.00 | -1.50% | 134,150 |
| 2026-09-01 | 3518.00 | 3572.00 | 3428.00 | 3472.00 | -2.75% | 254,929 |
| 2026-08-28 | 3550.00 | 3588.00 | 3510.00 | 3570.00 | +0.79% | 297,462 |
| 2026-08-27 | 3610.00 | 3622.00 | 3538.00 | 3542.00 | -1.88% | 206,357 |
| 2026-08-26 | 3544.00 | 3648.00 | 3544.00 | 3610.00 | +0.00% | 158,591 |
| 2026-08-25 | 3618.00 | 3650.00 | 3572.00 | 3610.00 | +1.23% | 103,676 |
| 2026-08-24 | 3498.00 | 3572.00 | 3498.00 | 3566.00 | +0.34% | 118,387 |
| 2026-08-21 | 3550.00 | 3562.00 | 3524.00 | 3554.00 | +0.85% | 99,308 |
| 2026-08-20 | 3534.00 | 3550.00 | 3518.00 | 3524.00 | -0.28% | 143,090 |
| 2026-08-19 | 3520.00 | 3542.00 | 3472.00 | 3534.00 | +0.34% | 148,673 |
| 2026-08-18 | 3558.00 | 3568.00 | 3518.00 | 3522.00 | -1.01% | 165,905 |
| 2026-08-17 | 3518.00 | 3604.00 | 3518.00 | 3558.00 | -1.77% | 469,035 |
| 2026-08-14 | 3672.00 | 3672.00 | 3604.00 | 3622.00 | -0.66% | 122,691 |
| 2026-08-13 | 3644.00 | 3670.00 | 3540.00 | 3646.00 | +2.76% | 117,656 |
| 2026-08-12 | 3532.00 | 3638.00 | 3532.00 | 3548.00 | -0.22% | 147,050 |
| 2026-08-11 | 3450.00 | 3568.00 | 3450.00 | 3556.00 | +0.62% | 140,479 |
| 2026-08-10 | 3700.00 | 3700.00 | 3534.00 | 3534.00 | -2.54% | 289,481 |
| 2026-08-07 | 3492.00 | 3654.00 | 3492.00 | 3626.00 | +0.95% | 133,587 |
| 2026-08-06 | 3584.00 | 3626.00 | 3548.00 | 3592.00 | +0.22% | 190,783 |
| 2026-08-05 | 3636.00 | 3658.00 | 3564.00 | 3584.00 | -1.27% | 212,167 |
| 2026-08-04 | 3472.00 | 3642.00 | 3472.00 | 3630.00 | +1.51% | 245,432 |
| 2026-08-03 | 3492.00 | 3614.00 | 3492.00 | 3576.00 | +2.17% | 301,639 |
| 2026-07-31 | 3476.00 | 3532.00 | 3466.00 | 3500.00 | -0.79% | 277,616 |
| 2026-07-30 | 3404.00 | 3536.00 | 3404.00 | 3528.00 | +1.67% | 204,830 |
| 2026-07-29 | 3510.00 | 3510.00 | 3448.00 | 3470.00 | -0.23% | 173,973 |
| 2026-07-28 | 3394.00 | 3504.00 | 3394.00 | 3478.00 | +0.64% | 181,751 |
| 2026-07-27 | 3448.00 | 3482.00 | 3416.00 | 3456.00 | +0.70% | 88,569 |
| 2026-07-24 | 3354.00 | 3446.00 | 3354.00 | 3432.00 | +1.84% | 695,295 |
| 2026-07-23 | 3458.00 | 3458.00 | 3370.00 | 3370.00 | -1.69% | 206,479 |
| 2026-07-22 | 3320.00 | 3446.00 | 3290.00 | 3428.00 | +2.82% | 140,825 |
| 2026-07-21 | 3414.00 | 3414.00 | 3292.00 | 3334.00 | +0.85% | 201,205 |
| 2026-07-20 | 3326.00 | 3394.00 | 3306.00 | 3306.00 | -3.16% | 228,331 |
| 2026-07-17 | 3402.00 | 3446.00 | 3386.00 | 3414.00 | +0.00% | 156,509 |
| 2026-07-16 | 3420.00 | 3444.00 | 3392.00 | 3414.00 | -0.87% | 174,361 |
| 2026-07-15 | 3374.00 | 3444.00 | 3340.00 | 3444.00 | +2.87% | 183,324 |
| 2026-07-14 | 3300.00 | 3358.00 | 3272.00 | 3348.00 | -0.18% | 258,806 |
| 2026-07-13 | 3374.00 | 3400.00 | 3284.00 | 3354.00 | +1.15% | 322,746 |
| 2026-07-10 | 3326.00 | 3342.00 | 3266.00 | 3316.00 | -0.36% | 546,869 |
| 2026-07-09 | 3328.00 | 3328.00 | 3232.00 | 3328.00 | +3.03% | 184,115 |
| 2026-07-08 | 3286.00 | 3336.00 | 3204.00 | 3230.00 | -3.35% | 334,533 |
| 2026-07-07 | 3356.00 | 3404.00 | 3339.47 | 3342.00 | -0.12% | 234,443 |
| 2026-07-06 | 3414.00 | 3444.00 | 3304.00 | 3346.00 | -1.93% | 161,332 |
| 2026-07-03 | 3404.00 | 3434.00 | 3382.00 | 3412.00 | +0.29% | 158,179 |
| 2026-07-02 | 3488.00 | 3488.00 | 3372.00 | 3402.00 | -2.41% | 267,172 |
| 2026-07-01 | 3466.00 | 3488.00 | 3418.00 | 3486.00 | -0.34% | 268,820 |
| 2026-06-30 | 3540.00 | 3552.00 | 3438.00 | 3498.00 | -1.24% | 535,426 |
| 2026-06-29 | 3608.00 | 3612.00 | 3534.00 | 3542.00 | -2.10% | 236,934 |
| 2026-06-26 | 3730.00 | 3762.00 | 3526.00 | 3618.00 | -3.57% | 344,055 |
| 2026-06-25 | 3724.00 | 3838.00 | 3724.00 | 3752.00 | +0.48% | 445,294 |
| 2026-06-24 | 3520.00 | 3734.00 | 3484.00 | 3734.00 | +8.36% | 520,804 |
| 2026-06-23 | 3466.00 | 3504.00 | 3436.00 | 3446.00 | -1.26% | 293,306 |
| 2026-06-22 | 3534.00 | 3536.00 | 3402.00 | 3490.00 | -0.91% | 258,945 |
| 2026-06-19 | 3566.00 | 3572.00 | 3522.00 | 3522.00 | -0.56% | 2,734,981 |
| 2026-06-18 | 3516.00 | 3558.00 | 3484.00 | 3542.00 | -0.51% | 301,749 |
| 2026-06-17 | 3498.00 | 3596.00 | 3498.00 | 3560.00 | +1.89% | 347,550 |
| 2026-06-16 | 3444.00 | 3496.00 | 3382.00 | 3494.00 | +1.04% | 306,286 |
| 2026-06-15 | 3460.00 | 3536.00 | 3440.00 | 3458.00 | +1.71% | 480,769 |
| 2026-06-12 | 3396.00 | 3476.00 | 3383.60 | 3400.00 | +2.53% | 340,124 |
| 2026-06-11 | 3352.00 | 3404.00 | 3316.00 | 3316.00 | -2.30% | 365,422 |
| 2026-06-10 | 3440.00 | 3484.00 | 3378.00 | 3394.00 | -1.34% | 247,957 |
| 2026-06-09 | 3374.00 | 3458.00 | 3352.00 | 3440.00 | +1.42% | 192,115 |
| 2026-06-08 | 3464.00 | 3482.00 | 3038.00 | 3392.00 | -2.81% | 208,741 |
| 2026-06-05 | 3524.00 | 3526.00 | 3478.00 | 3490.00 | +0.29% | 183,007 |
| 2026-06-04 | 3420.00 | 3490.00 | 3398.00 | 3480.00 | +2.41% | 184,132 |
| 2026-06-03 | 3388.00 | 3422.00 | 3372.00 | 3398.00 | +0.41% | 202,366 |
| 2026-06-02 | 3368.00 | 3432.00 | 3362.00 | 3384.00 | +0.71% | 224,689 |
| 2026-06-01 | 3408.00 | 3446.00 | 3328.00 | 3360.00 | -2.44% | 370,621 |
| 2026-05-29 | 3464.00 | 3502.00 | 3420.00 | 3444.00 | +0.12% | 398,959 |
| 2026-05-28 | 3420.00 | 3450.00 | 3404.00 | 3440.00 | -0.12% | 256,639 |
| 2026-05-27 | 3338.00 | 3444.00 | 3338.00 | 3444.00 | +2.62% | 708,339 |
| 2026-05-26 | 3372.00 | 3404.00 | 3350.00 | 3356.00 | +0.00% | 189,661 |
| 2026-05-22 | 3380.00 | 3401.87 | 3312.00 | 3356.00 | +1.39% | 147,154 |
| 2026-05-21 | 3280.00 | 3332.00 | 3280.00 | 3310.00 | +0.49% | 244,864 |
| 2026-05-20 | 3228.00 | 3322.00 | 3200.00 | 3294.00 | +1.04% | 218,582 |
| 2026-05-19 | 3280.00 | 3320.00 | 3256.00 | 3260.00 | -0.24% | 220,600 |
| 2026-05-18 | 3228.00 | 3268.00 | 3174.00 | 3268.00 | +0.74% | 257,626 |
| 2026-05-15 | 3258.00 | 3258.00 | 3216.00 | 3244.00 | -1.22% | 481,683 |
| 2026-05-14 | 3272.00 | 3296.00 | 3244.00 | 3284.00 | +0.80% | 387,109 |
| 2026-05-13 | 3272.00 | 3276.00 | 3216.00 | 3258.00 | -0.18% | 453,865 |
| 2026-05-12 | 3318.00 | 3318.00 | 3246.00 | 3264.00 | -1.98% | 384,824 |
| 2026-05-11 | 3316.00 | 3330.00 | 3272.00 | 3330.00 | -0.24% | 382,849 |
| 2026-05-08 | 3350.00 | 3404.00 | 3326.00 | 3338.00 | -0.95% | 381,102 |
| 2026-05-07 | 3368.00 | 3384.00 | 3338.00 | 3370.00 | +0.30% | 310,437 |
| 2026-05-06 | 3302.00 | 3416.00 | 3285.68 | 3360.00 | +3.51% | 361,159 |
| 2026-05-05 | 3260.00 | 3271.79 | 3218.00 | 3246.00 | -0.43% | 234,915 |
| 2026-05-01 | 3206.00 | 3274.00 | 3186.00 | 3260.00 | +1.68% | 179,831 |
| 2026-04-30 | 3110.00 | 3206.00 | 3100.00 | 3206.00 | +2.76% | 534,491 |
| 2026-04-29 | 3230.00 | 3236.00 | 3120.00 | 3120.00 | -3.58% | 392,501 |
| 2026-04-28 | 3204.00 | 3260.00 | 3198.00 | 3236.00 | -1.16% | 419,612 |
| 2026-04-27 | 3304.00 | 3334.00 | 3256.00 | 3274.00 | -0.67% | 304,343 |
| 2026-04-24 | 3284.00 | 3328.00 | 3260.00 | 3296.00 | -2.02% | 462,509 |
| 2026-04-23 | 3352.00 | 3388.00 | 3328.00 | 3364.00 | -0.77% | 817,418 |
| 2026-04-22 | 3446.00 | 3446.00 | 3376.00 | 3390.00 | -0.88% | 346,257 |
| 2026-04-21 | 3470.00 | 3484.00 | 3420.00 | 3420.00 | -2.12% | 427,938 |
| 2026-04-20 | 3536.00 | 3550.00 | 3484.00 | 3494.00 | -2.29% | 283,696 |
| 2026-04-17 | 3422.00 | 3576.00 | 3386.00 | 3576.00 | +4.38% | 719,687 |
| 2026-04-16 | 3358.00 | 3468.00 | 3358.00 | 3426.00 | +1.30% | 566,846 |
| 2026-04-15 | 3422.00 | 3452.00 | 3370.00 | 3382.00 | -0.24% | 522,234 |
| 2026-04-14 | 3408.00 | 3456.00 | 3366.00 | 3390.00 | -1.80% | 516,337 |
| 2026-04-13 | 3430.00 | 3460.00 | 3406.00 | 3452.00 | +0.12% | 367,645 |
| 2026-04-10 | 3428.00 | 3530.00 | 3428.00 | 3448.00 | -0.06% | 343,041 |
| 2026-04-09 | 3410.00 | 3472.00 | 3368.00 | 3450.00 | +0.76% | 1,024,448 |
| 2026-04-08 | 3350.00 | 3472.00 | 3334.77 | 3424.00 | +6.67% | 533,792 |
| 2026-04-07 | 3152.00 | 3262.00 | 3130.00 | 3210.00 | +1.33% | 523,173 |
| 2026-04-02 | 3080.00 | 3184.00 | 3046.00 | 3168.00 | +2.06% | 956,864 |
| 2026-04-01 | 3298.00 | 3324.00 | 2796.00 | 3104.00 | -9.66% | 2,454,036 |
| 2026-03-31 | 3490.00 | 3512.00 | 3428.00 | 3436.00 | -1.15% | 199,756 |
| 2026-03-30 | 3432.00 | 3476.00 | 3394.00 | 3476.00 | +1.34% | 229,821 |
| 2026-03-27 | 3520.00 | 3534.00 | 3402.00 | 3430.00 | -0.52% | 246,650 |
| 2026-03-26 | 3450.00 | 3488.00 | 3436.00 | 3448.00 | -1.20% | 223,296 |
| 2026-03-25 | 3464.00 | 3520.00 | 3448.00 | 3490.00 | +1.93% | 244,616 |
| 2026-03-24 | 3490.00 | 3496.00 | 3410.00 | 3424.00 | -1.72% | 372,485 |
| 2026-03-23 | 3428.00 | 3550.00 | 3370.00 | 3484.00 | -0.40% | 748,527 |
| 2026-03-20 | 3586.00 | 3606.00 | 3476.40 | 3498.00 | -1.41% | 548,169 |
| 2026-03-19 | 3662.00 | 3676.00 | 3548.00 | 3548.00 | -4.37% | 280,705 |
| 2026-03-18 | 3696.00 | 3734.00 | 3668.00 | 3710.00 | +1.15% | 245,397 |
| 2026-03-17 | 3686.00 | 3718.00 | 3638.00 | 3668.00 | -0.27% | 385,164 |
| 2026-03-16 | 3698.00 | 3714.00 | 3652.00 | 3678.00 | -0.59% | 213,558 |
| 2026-03-13 | 3742.00 | 3744.00 | 3596.00 | 3700.00 | -1.49% | 355,839 |
| 2026-03-12 | 3868.00 | 3892.00 | 3756.00 | 3756.00 | -3.49% | 276,212 |
| 2026-03-11 | 3912.00 | 3928.00 | 3842.00 | 3892.00 | -0.46% | 297,499 |
| 2026-03-10 | 3960.00 | 4012.00 | 3900.00 | 3910.00 | +0.88% | 384,268 |
| 2026-03-09 | 3820.00 | 3876.00 | 3796.00 | 3876.00 | -0.56% | 462,009 |
| 2026-03-06 | 4008.00 | 4056.00 | 3893.00 | 3898.00 | -3.03% | 413,448 |
| 2026-03-05 | 4104.00 | 4124.00 | 4006.00 | 4020.00 | -2.43% | 361,040 |
| 2026-03-04 | 4116.00 | 4130.00 | 4078.00 | 4120.00 | +0.00% | 382,244 |
| 2026-03-03 | 4242.00 | 4262.00 | 4120.00 | 4120.00 | -3.60% | 546,867 |
| 2026-03-02 | 4308.00 | 4310.00 | 4220.00 | 4274.00 | -1.16% | 282,374 |
| 2026-02-27 | 4378.00 | 4384.00 | 4308.00 | 4324.00 | -0.60% | 267,325 |
| 2026-02-26 | 4326.00 | 4388.00 | 4326.00 | 4350.00 | +0.55% | 130,335 |
| 2026-02-25 | 4388.00 | 4390.00 | 4310.00 | 4326.00 | -0.78% | 734,970 |
| 2026-02-24 | 4348.00 | 4390.00 | 4298.00 | 4360.00 | +0.83% | 278,755 |
| 2026-02-23 | 4334.00 | 4366.00 | 4310.00 | 4324.00 | -0.69% | 185,084 |
| 2026-02-20 | 4272.00 | 4362.00 | 4272.00 | 4354.00 | +1.82% | 219,522 |
| 2026-02-19 | 4322.00 | 4346.00 | 4276.00 | 4276.00 | -1.16% | 113,169 |
| 2026-02-18 | 4316.00 | 4362.00 | 4288.00 | 4326.00 | +0.23% | 271,630 |
| 2026-02-17 | 4324.00 | 4374.00 | 4316.00 | 4316.00 | +0.33% | 172,841 |
| 2026-02-16 | 4428.00 | 4435.70 | 4302.00 | 4302.00 | -2.98% | 154,186 |
| 2026-02-13 | 4368.00 | 4434.00 | 4336.00 | 4434.00 | +1.14% | 255,270 |
| 2026-02-12 | 4350.00 | 4442.00 | 4324.00 | 4384.00 | +1.53% | 525,002 |
| 2026-02-11 | 4266.00 | 4363.20 | 4188.00 | 4318.00 | +1.08% | 485,096 |
| 2026-02-10 | 4136.00 | 4272.00 | 4120.00 | 4272.00 | +3.89% | 191,773 |
| 2026-02-09 | 4180.00 | 4212.00 | 4066.00 | 4112.00 | -1.53% | 666,615 |
| 2026-02-06 | 4182.00 | 4198.00 | 4158.00 | 4176.00 | -0.85% | 379,440 |
| 2026-02-05 | 4318.00 | 4318.00 | 4148.00 | 4212.00 | -2.45% | 239,367 |
| 2026-02-04 | 4308.00 | 4400.87 | 4228.00 | 4318.00 | +3.70% | 353,393 |
| 2026-02-03 | 4138.00 | 4192.00 | 4102.00 | 4164.00 | +0.14% | 175,701 |
| 2026-02-02 | 4132.00 | 4182.00 | 4101.77 | 4158.00 | +0.92% | 179,640 |
| 2026-01-30 | 4102.00 | 4158.00 | 4102.00 | 4120.00 | +0.24% | 377,891 |
| 2026-01-29 | 4126.00 | 4158.00 | 4102.00 | 4110.00 | -0.58% | 406,530 |
| 2026-01-28 | 4066.00 | 4134.00 | 4048.00 | 4134.00 | +1.47% | 164,559 |
| 2026-01-27 | 4042.00 | 4080.00 | 4024.00 | 4074.00 | +0.89% | 237,101 |
| 2026-01-26 | 4022.00 | 4042.00 | 4016.00 | 4038.00 | +0.55% | 207,694 |
| 2026-01-23 | 4026.00 | 4036.00 | 3978.00 | 4016.00 | -0.40% | 213,175 |
| 2026-01-22 | 4026.00 | 4044.00 | 3904.00 | 4032.00 | +0.70% | 271,471 |
| 2026-01-21 | 3958.00 | 4015.14 | 3916.00 | 4004.00 | +1.52% | 183,843 |
| 2026-01-20 | 3954.00 | 3956.00 | 3900.00 | 3944.00 | -0.45% | 282,858 |
| 2026-01-19 | 3968.00 | 3982.00 | 3932.00 | 3962.00 | -0.45% | 145,997 |
| 2026-01-16 | 3922.00 | 3980.00 | 3906.00 | 3980.00 | +1.32% | 297,746 |
| 2026-01-15 | 3864.00 | 3950.00 | 3818.00 | 3928.00 | +1.39% | 277,568 |
| 2026-01-14 | 3992.00 | 4006.00 | 3848.00 | 3874.00 | -2.71% | 343,677 |
| 2026-01-13 | 4052.00 | 4078.00 | 3958.00 | 3982.00 | -1.53% | 226,383 |
| 2026-01-12 | 4040.00 | 4060.44 | 4002.00 | 4044.00 | +0.55% | 160,615 |
| 2026-01-09 | 4006.00 | 4028.00 | 3964.00 | 4022.00 | +0.00% | 118,087 |
| 2026-01-08 | 4032.00 | 4056.00 | 3948.00 | 4022.00 | +0.40% | 384,134 |
| 2026-01-07 | 3922.00 | 4014.00 | 3900.00 | 4006.00 | +2.67% | 423,309 |
| 2026-01-06 | 3990.00 | 4002.00 | 3902.00 | 3902.00 | -1.96% | 281,423 |
| 2026-01-05 | 3962.00 | 4018.00 | 3904.00 | 3980.00 | +1.22% | 265,860 |
| 2026-01-02 | 3900.00 | 3948.00 | 3873.80 | 3932.00 | +0.72% | 279,094 |
| 2025-12-31 | 3924.00 | 3934.00 | 3904.00 | 3904.00 | -0.51% | 37,401 |
| 2025-12-30 | 3918.00 | 3944.00 | 3888.00 | 3924.00 | +0.62% | 111,375 |
| 2025-12-29 | 3870.00 | 3948.00 | 3866.00 | 3900.00 | +0.26% | 149,095 |
| 2025-12-24 | 3882.00 | 3906.00 | 3870.00 | 3890.00 | +0.21% | 29,277 |
| 2025-12-23 | 3896.00 | 3902.00 | 3872.00 | 3882.00 | +0.00% | 427,810 |
| 2025-12-22 | 3854.00 | 3882.00 | 3844.00 | 3882.00 | -0.05% | 188,552 |
| 2025-12-19 | 3932.00 | 3932.00 | 3862.00 | 3884.00 | -1.77% | 877,401 |
| 2025-12-18 | 3854.00 | 3966.00 | 3828.00 | 3954.00 | +0.76% | 357,520 |
| 2025-12-17 | 3816.00 | 3936.00 | 3816.00 | 3924.00 | +2.45% | 839,325 |
| 2025-12-16 | 3804.00 | 3840.00 | 3784.00 | 3830.00 | +0.84% | 379,269 |
| 2025-12-15 | 3794.00 | 3814.00 | 3744.00 | 3798.00 | +0.64% | 295,794 |
| 2025-12-12 | 3790.00 | 3836.00 | 3774.00 | 3774.00 | -0.42% | 428,175 |
| 2025-12-11 | 3742.00 | 3796.00 | 3658.00 | 3790.00 | +2.54% | 453,156 |
| 2025-12-10 | 3644.00 | 3710.00 | 3556.00 | 3696.00 | +3.24% | 359,544 |
| 2025-12-09 | 3628.00 | 3642.00 | 3570.00 | 3580.00 | -1.00% | 401,701 |
| 2025-12-08 | 3708.00 | 3712.00 | 3606.00 | 3616.00 | -2.64% | 227,848 |
| 2025-12-05 | 3724.00 | 3768.00 | 3714.00 | 3714.00 | -0.38% | 233,457 |
| 2025-12-04 | 3698.00 | 3734.00 | 3682.00 | 3728.00 | +1.36% | 402,917 |
| 2025-12-03 | 3654.00 | 3686.00 | 3638.00 | 3678.00 | +2.45% | 435,591 |
| 2025-12-02 | 3656.00 | 3712.00 | 3577.80 | 3590.00 | -3.23% | 358,704 |
| 2025-12-01 | 3746.00 | 3756.00 | 3698.93 | 3710.00 | -1.22% | 247,914 |
| 2025-11-28 | 3810.00 | 3810.00 | 3744.00 | 3756.00 | -0.79% | 122,486 |
| 2025-11-27 | 3750.00 | 3786.00 | 3732.00 | 3786.00 | +1.61% | 201,812 |
| 2025-11-26 | 3834.00 | 3886.00 | 3660.00 | 3726.00 | -2.97% | 688,842 |
| 2025-11-25 | 3784.00 | 3840.40 | 3736.00 | 3840.00 | +1.64% | 204,839 |
| 2025-11-24 | 3752.00 | 3838.00 | 3752.00 | 3778.00 | -0.47% | 379,066 |
| 2025-11-21 | 3692.00 | 3840.00 | 3690.00 | 3796.00 | +2.15% | 312,270 |
| 2025-11-20 | 3786.00 | 3788.00 | 3714.00 | 3716.00 | -1.43% | 181,245 |
| 2025-11-19 | 3844.00 | 3850.00 | 3764.00 | 3770.00 | -1.98% | 355,903 |
| 2025-11-18 | 3818.00 | 3858.00 | 3814.00 | 3846.00 | -0.72% | 337,384 |
| 2025-11-17 | 3938.00 | 3964.00 | 3874.00 | 3874.00 | -2.22% | 200,863 |
| 2025-11-14 | 3892.00 | 3998.00 | 3782.00 | 3962.00 | -0.05% | 503,934 |
| 2025-11-13 | 3974.00 | 4086.00 | 3964.00 | 3964.00 | -0.75% | 366,320 |
| 2025-11-12 | 4096.00 | 4096.00 | 3992.00 | 3994.00 | -2.78% | 209,187 |
| 2025-11-11 | 4000.00 | 4108.00 | 3978.00 | 4108.00 | +3.42% | 230,336 |
| 2025-11-10 | 3918.00 | 3992.00 | 3918.00 | 3972.00 | +1.43% | 294,679 |
| 2025-11-07 | 3964.00 | 3966.00 | 3900.00 | 3916.00 | -0.91% | 103,365 |
| 2025-11-06 | 3984.00 | 4006.00 | 3938.00 | 3952.00 | -0.45% | 133,113 |
| 2025-11-05 | 3994.00 | 4008.00 | 3960.00 | 3970.00 | -0.15% | 305,927 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.18%). Worst month: Mar (-10.30%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is The Berkeley Group Holdings plc's (BKG.LSE) latest close?
3480.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is BKG.LSE's 52-week high and low?
4442.00 high and 2796.00 low over the trailing 52 weeks, as of 2026-10-30.
What is The Berkeley Group Holdings plc's strongest and weakest month historically?
Historically, BKG.LSE's strongest calendar month has been Apr (average +9.18%) and its weakest Mar (average -10.30%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BKG.LSE?
Recovery attempt under the 200-day: Trades +3.2% vs the 50-day and -2.2% vs the 200-day average, 21.7% below the 52-week high and +24.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BKG.LSE above its 50-day and 200-day moving averages?
The Berkeley Group Holdings plc trades 3.2% above its 50-day and 2.2% below its 200-day moving average (4.1% above its 20-day). As of 2026-10-30.