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 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 |
| May 02, 2023 | £4,447.00 | £4,447.00 | £4,447.00 | £4,447.00 | 0 |
| Apr 28, 2023 | £4,387.00 | £4,469.00 | £4,383.00 | £4,447.00 | 222 590 |
| Apr 27, 2023 | £4,384.00 | £4,422.00 | £4,360.00 | £4,391.00 | 390 190 |
| Apr 26, 2023 | £4,357.00 | £4,403.00 | £4,342.00 | £4,396.00 | 234 040 |
| Apr 25, 2023 | £4,328.00 | £4,364.00 | £4,306.00 | £4,352.00 | 168 144 |
| Apr 24, 2023 | £4,335.00 | £4,335.00 | £4,335.00 | £4,335.00 | 0 |
| Apr 21, 2023 | £4,312.00 | £4,347.00 | £4,299.00 | £4,335.00 | 138 092 |
| Apr 20, 2023 | £4,340.00 | £4,355.00 | £4,297.00 | £4,317.00 | 378 861 |
| Apr 19, 2023 | £4,362.00 | £4,372.00 | £4,320.50 | £4,355.00 | 51 175 |
| Apr 18, 2023 | £4,359.00 | £4,371.00 | £4,304.00 | £4,364.00 | 179 901 |
| Apr 17, 2023 | £4,370.00 | £4,380.00 | £4,338.00 | £4,347.00 | 124 245 |
| Apr 14, 2023 | £4,306.00 | £4,352.00 | £4,288.00 | £4,352.00 | 369 597 |
| Apr 13, 2023 | £4,222.00 | £4,300.00 | £4,222.00 | £4,281.00 | 382 500 |
| Apr 12, 2023 | £4,228.00 | £4,230.00 | £4,181.00 | £4,198.00 | 149 335 |
| Apr 11, 2023 | £4,141.00 | £4,223.00 | £4,137.65 | £4,188.00 | 142 176 |
| Apr 06, 2023 | £4,057.00 | £4,149.00 | £4,057.00 | £4,146.00 | 110 050 |
| Apr 05, 2023 | £4,150.00 | £4,152.00 | £4,077.00 | £4,080.00 | 308 423 |
