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 |
| Apr 04, 2023 | £4,197.00 | £4,205.00 | £4,150.00 | £4,150.00 | 244 948 |
| Apr 03, 2023 | £4,171.00 | £4,211.00 | £4,165.00 | £4,175.00 | 311 673 |
| Mar 31, 2023 | £4,219.00 | £4,241.00 | £4,185.00 | £4,197.00 | 215 079 |
| Mar 30, 2023 | £4,169.00 | £4,227.00 | £4,166.00 | £4,219.00 | 160 273 |
| Mar 29, 2023 | £4,082.00 | £4,082.00 | £4,082.00 | £4,082.00 | 0 |
| Mar 28, 2023 | £4,090.00 | £4,090.00 | £4,031.00 | £4,082.00 | 381 897 |
| Mar 27, 2023 | £4,017.00 | £4,090.00 | £4,017.00 | £4,067.00 | 317 900 |
| Mar 24, 2023 | £4,008.00 | £4,038.00 | £3,975.00 | £4,020.00 | 320 172 |
| Mar 23, 2023 | £4,050.00 | £4,078.00 | £4,031.00 | £4,034.00 | 138 179 |
| Mar 22, 2023 | £4,092.00 | £4,092.00 | £4,038.00 | £4,060.00 | 383 984 |
| Mar 21, 2023 | £4,028.00 | £4,088.00 | £4,028.00 | £4,070.00 | 459 112 |
| Mar 20, 2023 | £3,963.00 | £4,028.00 | £3,916.00 | £4,015.00 | 204 082 |
| Mar 17, 2023 | £4,034.00 | £4,063.00 | £3,961.00 | £3,990.00 | 647 283 |
| Mar 16, 2023 | £3,953.00 | £4,052.00 | £3,934.00 | £4,045.00 | 707 492 |
| Mar 15, 2023 | £4,054.00 | £4,062.00 | £3,933.00 | £3,936.00 | 343 013 |
| Mar 14, 2023 | £4,020.00 | £4,020.00 | £4,020.00 | £4,020.00 | 0 |
| Mar 13, 2023 | £4,000.00 | £4,060.00 | £3,948.00 | £4,020.00 | 310 055 |
| Mar 10, 2023 | £4,080.00 | £4,113.00 | £3,986.00 | £4,039.00 | 196 567 |
| Mar 09, 2023 | £4,071.00 | £4,091.00 | £4,017.00 | £4,036.00 | 452 304 |
| Mar 08, 2023 | £4,052.00 | £4,052.00 | £4,052.00 | £4,052.00 | 0 |
| Mar 07, 2023 | £4,063.00 | £4,084.00 | £4,048.00 | £4,052.00 | 350 327 |
| Mar 06, 2023 | £4,082.00 | £4,082.00 | £4,026.00 | £4,058.00 | 249 344 |
| Mar 03, 2023 | £4,039.00 | £4,081.00 | £4,018.00 | £4,061.00 | 453 363 |
| Mar 02, 2023 | £4,028.00 | £4,079.00 | £4,002.00 | £4,027.00 | 232 684 |
| Mar 01, 2023 | £4,166.00 | £4,175.00 | £4,086.00 | £4,110.00 | 426 532 |
