XLON:BKG
Berkeley Group Holdings plc Stock Price (Quote)
£4,762.00
+1.00 (+0.0210%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £4,539.00 | £4,837.00 | Wednesday, 27th Mar 2024 BKG.L stock ended at £4,762.00. This is 0.0210% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.01% from a day low at £4,744.00 to a day high of £4,792.00. |
90 days | £4,539.00 | £4,919.00 | |
52 weeks | £3,634.00 | £4,980.00 |
Historical Berkeley Group Holdings plc prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | £4,769.00 | £4,792.00 | £4,744.00 | £4,762.00 | 153 513 |
2024-03-26 | £4,709.00 | £4,761.00 | £4,669.00 | £4,761.00 | 192 826 |
2024-03-25 | £4,763.00 | £4,767.50 | £4,696.00 | £4,727.00 | 169 346 |
2024-03-22 | £4,837.00 | £4,837.00 | £4,757.00 | £4,773.00 | 199 718 |
2024-03-21 | £4,731.00 | £4,792.00 | £4,648.00 | £4,786.00 | 451 107 |
2024-03-20 | £4,593.00 | £4,658.00 | £4,593.00 | £4,617.00 | 933 705 |
2024-03-19 | £4,601.00 | £4,611.50 | £4,557.00 | £4,602.00 | 263 944 |
2024-03-18 | £4,669.00 | £4,704.00 | £4,591.00 | £4,613.00 | 342 208 |
2024-03-15 | £4,655.00 | £4,722.00 | £4,655.00 | £4,689.00 | 539 953 |
2024-03-14 | £4,614.00 | £4,680.00 | £4,597.00 | £4,677.00 | 177 406 |
2024-03-13 | £4,655.00 | £4,664.00 | £4,589.00 | £4,605.00 | 191 206 |
2024-03-12 | £4,641.00 | £4,644.09 | £4,581.00 | £4,631.00 | 135 353 |
2024-03-11 | £4,583.00 | £4,651.00 | £4,576.00 | £4,607.00 | 105 149 |
2024-03-08 | £4,614.00 | £4,636.00 | £4,539.00 | £4,610.00 | 597 167 |
2024-03-07 | £4,609.00 | £4,609.00 | £4,609.00 | £4,609.00 | 0 |
2024-03-06 | £4,656.00 | £4,704.00 | £4,599.00 | £4,609.00 | 310 558 |
2024-03-05 | £4,633.00 | £4,659.00 | £4,617.00 | £4,651.00 | 199 678 |
2024-03-04 | £4,650.00 | £4,672.00 | £4,629.00 | £4,670.00 | 153 916 |
2024-03-01 | £4,683.00 | £4,714.00 | £4,633.00 | £4,670.00 | 331 248 |
2024-02-29 | £4,567.00 | £4,648.00 | £4,558.00 | £4,643.00 | 374 369 |
2024-02-28 | £4,659.00 | £4,659.00 | £4,551.00 | £4,552.00 | 213 498 |
2024-02-27 | £4,703.00 | £4,703.00 | £4,623.00 | £4,647.00 | 226 115 |
2024-02-26 | £4,699.00 | £4,716.00 | £4,612.00 | £4,683.00 | 284 624 |
2024-02-23 | £4,745.00 | £4,768.00 | £4,707.00 | £4,714.00 | 250 378 |
2024-02-22 | £4,803.00 | £4,828.00 | £4,717.00 | £4,748.00 | 280 331 |