XLON:BKG
Berkeley Group Holdings plc Stock Price (Quote)
£4,702.00
+50.00 (+1.07%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4,478.00 | £4,792.00 | Friday, 26th Apr 2024 BKG.L stock ended at £4,702.00. This is 1.07% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.20% from a day low at £4,664.00 to a day high of £4,720.00. |
| 90 days | £4,478.00 | £4,866.00 | |
| 52 weeks | £3,634.00 | £4,980.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £4,678.00 | £4,720.00 | £4,664.00 | £4,702.00 | 147 389 |
| Apr 25, 2024 | £4,636.00 | £4,720.00 | £4,620.00 | £4,652.00 | 283 369 |
| Apr 24, 2024 | £4,688.00 | £4,688.00 | £4,632.00 | £4,646.00 | 180 497 |
| Apr 23, 2024 | £4,658.00 | £4,682.00 | £4,622.00 | £4,682.00 | 315 006 |
| Apr 22, 2024 | £4,598.00 | £4,662.00 | £4,588.00 | £4,624.00 | 125 749 |
| Apr 19, 2024 | £4,582.00 | £4,618.00 | £4,524.00 | £4,542.00 | 284 350 |
| Apr 18, 2024 | £4,612.00 | £4,620.00 | £4,550.00 | £4,620.00 | 241 444 |
| Apr 17, 2024 | £4,540.00 | £4,540.00 | £4,540.00 | £4,540.00 | 0 |
| Apr 16, 2024 | £4,496.00 | £4,558.00 | £4,478.00 | £4,540.00 | 322 353 |
| Apr 15, 2024 | £4,566.00 | £4,614.00 | £4,532.00 | £4,566.00 | 257 936 |
| Apr 12, 2024 | £4,526.00 | £4,634.00 | £4,526.00 | £4,562.00 | 251 528 |
| Apr 11, 2024 | £4,602.00 | £4,608.00 | £4,532.00 | £4,564.00 | 179 080 |
| Apr 10, 2024 | £4,670.00 | £4,710.00 | £4,574.00 | £4,604.00 | 205 324 |
| Apr 09, 2024 | £4,598.00 | £4,630.00 | £4,592.00 | £4,596.00 | 133 757 |
| Apr 08, 2024 | £4,612.00 | £4,644.00 | £4,580.00 | £4,620.00 | 385 463 |
| Apr 05, 2024 | £4,618.00 | £4,639.54 | £4,590.00 | £4,620.00 | 182 751 |
| Apr 04, 2024 | £4,620.00 | £4,686.00 | £4,615.60 | £4,680.00 | 129 901 |
| Apr 03, 2024 | £4,600.00 | £4,646.00 | £4,572.00 | £4,626.00 | 263 258 |
| Apr 02, 2024 | £4,758.00 | £4,758.00 | £4,758.00 | £4,758.00 | 0 |
| Mar 28, 2024 | £4,774.00 | £4,787.90 | £4,743.00 | £4,758.00 | 282 416 |
| Mar 27, 2024 | £4,769.00 | £4,792.00 | £4,744.00 | £4,762.00 | 153 513 |
| Mar 26, 2024 | £4,709.00 | £4,761.00 | £4,669.00 | £4,761.00 | 192 826 |
| Mar 25, 2024 | £4,763.00 | £4,767.50 | £4,696.00 | £4,727.00 | 169 346 |
| Mar 22, 2024 | £4,837.00 | £4,837.00 | £4,757.00 | £4,773.00 | 199 718 |
| Mar 21, 2024 | £4,731.00 | £4,792.00 | £4,648.00 | £4,786.00 | 451 107 |
