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 |
| Jun 08, 2023 | £4,000.00 | £4,012.00 | £3,960.00 | £3,990.00 | 150 212 |
| Jun 07, 2023 | £4,021.00 | £4,060.00 | £3,976.00 | £3,999.00 | 322 787 |
| Jun 06, 2023 | £4,017.00 | £4,038.00 | £3,983.00 | £4,038.00 | 313 227 |
| Jun 05, 2023 | £4,054.00 | £4,083.00 | £4,021.00 | £4,035.00 | 127 718 |
| Jun 02, 2023 | £4,010.00 | £4,067.00 | £4,001.00 | £4,044.00 | 213 594 |
| Jun 01, 2023 | £3,925.00 | £3,988.00 | £3,912.00 | £3,987.00 | 139 067 |
| May 31, 2023 | £3,972.00 | £3,977.00 | £3,902.00 | £3,926.00 | 878 096 |
| May 30, 2023 | £3,975.00 | £4,016.00 | £3,966.00 | £3,983.00 | 345 884 |
| May 26, 2023 | £4,013.00 | £4,013.00 | £3,949.00 | £3,975.00 | 360 383 |
| May 25, 2023 | £4,015.00 | £4,040.00 | £3,999.50 | £4,002.00 | 225 370 |
| May 24, 2023 | £4,180.00 | £4,193.57 | £3,997.00 | £4,025.00 | 254 340 |
| May 23, 2023 | £4,223.00 | £4,247.00 | £4,182.00 | £4,205.00 | 219 761 |
| May 22, 2023 | £4,240.00 | £4,264.00 | £4,221.21 | £4,235.00 | 451 076 |
| May 19, 2023 | £4,311.00 | £4,323.00 | £4,234.00 | £4,234.00 | 693 105 |
| May 18, 2023 | £4,330.00 | £4,373.00 | £4,330.00 | £4,338.00 | 221 504 |
| May 17, 2023 | £4,365.00 | £4,365.00 | £4,365.00 | £4,365.00 | 0 |
| May 16, 2023 | £4,339.00 | £4,380.00 | £4,333.65 | £4,365.00 | 176 239 |
| May 15, 2023 | £4,367.00 | £4,384.00 | £4,304.00 | £4,334.00 | 239 347 |
| May 12, 2023 | £4,353.00 | £4,393.00 | £4,343.00 | £4,353.00 | 275 335 |
| May 11, 2023 | £4,440.00 | £4,454.00 | £4,321.00 | £4,329.00 | 290 844 |
| May 10, 2023 | £4,373.00 | £4,435.00 | £4,359.00 | £4,435.00 | 295 159 |
| May 09, 2023 | £4,438.00 | £4,438.00 | £4,320.00 | £4,368.00 | 405 932 |
| May 05, 2023 | £4,438.00 | £4,466.00 | £4,421.00 | £4,466.00 | 133 165 |
| May 04, 2023 | £4,428.00 | £4,466.00 | £4,402.00 | £4,418.00 | 290 701 |
| May 03, 2023 | £4,512.00 | £4,517.00 | £4,452.00 | £4,455.00 | 142 274 |
