XLON:BKG
Berkeley Group Holdings plc Stock Price (Quote)
£5,155.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4,478.00 | £5,165.00 | Thursday, 9th May 2024 BKG.L stock ended at £5,155.00. During the day the stock fluctuated 0% from a day low at £5,155.00 to a day high of £5,155.00. |
| 90 days | £4,478.00 | £5,165.00 | |
| 52 weeks | £3,634.00 | £5,165.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | £5,155.00 | £5,155.00 | £5,155.00 | £5,155.00 | 0 |
| May 08, 2024 | £5,130.00 | £5,155.00 | £5,100.00 | £5,155.00 | 47 619 |
| May 07, 2024 | £5,145.00 | £5,165.00 | £5,057.50 | £5,115.00 | 318 665 |
| May 03, 2024 | £4,840.00 | £5,040.00 | £4,808.60 | £5,040.00 | 263 447 |
| May 02, 2024 | £4,718.00 | £4,802.00 | £4,708.00 | £4,802.00 | 213 871 |
| May 01, 2024 | £4,686.00 | £4,726.00 | £4,678.00 | £4,708.00 | 107 781 |
| Apr 30, 2024 | £4,768.00 | £4,772.00 | £4,704.00 | £4,714.00 | 242 503 |
| Apr 29, 2024 | £4,708.00 | £4,750.00 | £4,700.00 | £4,750.00 | 284 239 |
| 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 | 190 547 |
| 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 |
