XLON:BKG
Berkeley Group Holdings plc Stock Price (Quote)
£5,245.00
+90.00 (+1.75%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4,478.00 | £5,290.50 | Friday, 10th May 2024 BKG.L stock ended at £5,245.00. This is 1.75% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.74% from a day low at £5,200.00 to a day high of £5,290.50. |
| 90 days | £4,478.00 | £5,290.50 | |
| 52 weeks | £3,634.00 | £5,290.50 |
| Date | Open | High | Low | Close | Volume |
| Nov 11, 2022 | £3,863.00 | £3,879.00 | £3,805.00 | £3,848.00 | 157 937 |
| Nov 10, 2022 | £3,582.00 | £3,829.00 | £3,582.00 | £3,826.00 | 353 654 |
| Nov 09, 2022 | £3,533.00 | £3,631.00 | £3,533.00 | £3,621.00 | 239 912 |
| Nov 08, 2022 | £3,527.00 | £3,567.00 | £3,450.00 | £3,548.00 | 302 331 |
| Nov 07, 2022 | £3,582.00 | £3,628.00 | £3,550.00 | £3,580.00 | 136 927 |
| Nov 04, 2022 | £3,544.00 | £3,598.00 | £3,499.00 | £3,584.00 | 238 142 |
| Nov 03, 2022 | £3,498.00 | £3,530.00 | £3,465.00 | £3,530.00 | 352 449 |
| Nov 02, 2022 | £3,499.00 | £3,574.00 | £3,497.00 | £3,532.00 | 288 037 |
| Nov 01, 2022 | £3,499.00 | £3,574.00 | £3,497.00 | £3,521.00 | 206 724 |
| Oct 31, 2022 | £3,483.00 | £3,512.00 | £3,462.00 | £3,471.00 | 319 333 |
| Oct 28, 2022 | £3,534.00 | £3,601.00 | £3,526.00 | £3,581.00 | 218 568 |
| Oct 27, 2022 | £3,534.00 | £3,601.00 | £3,526.00 | £3,581.00 | 192 225 |
| Oct 26, 2022 | £3,507.00 | £3,578.00 | £3,494.00 | £3,556.00 | 285 595 |
| Oct 25, 2022 | £3,456.00 | £3,520.00 | £3,372.00 | £3,520.00 | 483 061 |
| Oct 24, 2022 | £3,331.00 | £3,431.00 | £3,327.00 | £3,429.00 | 330 634 |
| Oct 21, 2022 | £3,325.00 | £3,353.00 | £3,228.00 | £3,305.00 | 333 837 |
| Oct 20, 2022 | £3,327.00 | £3,403.00 | £3,291.00 | £3,366.00 | 454 235 |
| Oct 19, 2022 | £3,437.00 | £3,478.00 | £3,353.00 | £3,374.00 | 509 148 |
| Oct 18, 2022 | £3,497.00 | £3,497.00 | £3,413.00 | £3,430.00 | 0 |
| Oct 17, 2022 | £3,382.00 | £3,480.00 | £3,356.00 | £3,460.00 | 980 608 |
| Oct 14, 2022 | £3,359.00 | £3,420.00 | £3,341.00 | £3,357.00 | 447 383 |
| Oct 13, 2022 | £3,178.00 | £3,337.00 | £3,154.14 | £3,305.00 | 818 681 |
| Oct 12, 2022 | £3,266.00 | £3,268.00 | £3,146.00 | £3,190.00 | 723 242 |
| Oct 11, 2022 | £3,272.00 | £3,308.00 | £3,250.00 | £3,293.00 | 374 284 |
| Oct 10, 2022 | £3,246.00 | £3,340.00 | £3,246.00 | £3,289.00 | 314 598 |
