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 |
| Feb 28, 2023 | £4,154.00 | £4,196.00 | £4,139.00 | £4,196.00 | 360 700 |
| Feb 27, 2023 | £4,132.00 | £4,188.00 | £4,129.00 | £4,170.00 | 139 476 |
| Feb 24, 2023 | £4,145.00 | £4,175.00 | £4,099.00 | £4,112.00 | 160 727 |
| Feb 23, 2023 | £4,150.00 | £4,173.00 | £4,123.00 | £4,134.00 | 221 033 |
| Feb 22, 2023 | £4,147.00 | £4,163.00 | £4,084.00 | £4,148.00 | 193 036 |
| Feb 21, 2023 | £4,257.00 | £4,257.00 | £4,161.00 | £4,162.00 | 765 916 |
| Feb 20, 2023 | £4,207.00 | £4,245.44 | £4,194.00 | £4,235.00 | 188 610 |
| Feb 17, 2023 | £4,147.00 | £4,203.00 | £4,108.00 | £4,189.00 | 204 446 |
| Feb 16, 2023 | £4,211.00 | £4,231.00 | £4,116.00 | £4,173.00 | 249 421 |
| Feb 15, 2023 | £4,235.00 | £4,294.00 | £4,207.00 | £4,253.00 | 172 935 |
| Feb 14, 2023 | £4,236.00 | £4,277.00 | £4,215.00 | £4,222.00 | 204 412 |
| Feb 13, 2023 | £4,271.00 | £4,281.00 | £4,217.00 | £4,217.00 | 323 769 |
| Feb 10, 2023 | £4,287.00 | £4,314.00 | £4,243.00 | £4,292.00 | 433 227 |
| Feb 09, 2023 | £4,297.00 | £4,355.00 | £4,295.00 | £4,308.00 | 278 092 |
| Feb 08, 2023 | £4,247.00 | £4,377.00 | £4,247.00 | £4,300.00 | 374 005 |
| Feb 07, 2023 | £4,266.00 | £4,266.00 | £4,266.00 | £4,266.00 | 0 |
| Feb 06, 2023 | £4,323.00 | £4,348.00 | £4,256.00 | £4,266.00 | 163 997 |
| Feb 03, 2023 | £4,422.00 | £4,422.00 | £4,295.00 | £4,363.00 | 217 545 |
| Feb 02, 2023 | £4,209.00 | £4,442.00 | £4,204.00 | £4,442.00 | 287 973 |
| Feb 01, 2023 | £4,145.00 | £4,145.00 | £4,145.00 | £4,145.00 | 0 |
| Jan 31, 2023 | £4,102.00 | £4,151.00 | £4,066.00 | £4,145.00 | 382 852 |
| Jan 30, 2023 | £4,217.00 | £4,217.00 | £4,152.00 | £4,181.00 | 292 139 |
| Jan 27, 2023 | £4,220.00 | £4,248.94 | £4,189.00 | £4,240.00 | 274 119 |
| Jan 26, 2023 | £4,198.00 | £4,210.00 | £4,173.00 | £4,210.00 | 359 511 |
| Jan 25, 2023 | £4,195.00 | £4,206.00 | £4,159.00 | £4,175.00 | 197 258 |
