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 |
| Oct 07, 2022 | £3,368.00 | £3,375.00 | £3,294.00 | £3,300.00 | 313 329 |
| Oct 06, 2022 | £3,421.00 | £3,444.00 | £3,361.00 | £3,390.00 | 600 554 |
| Oct 05, 2022 | £3,454.00 | £3,502.00 | £3,360.00 | £3,395.00 | 280 202 |
| Oct 04, 2022 | £3,388.00 | £3,484.00 | £3,363.00 | £3,466.00 | 990 409 |
| Oct 03, 2022 | £3,270.00 | £3,380.43 | £3,252.00 | £3,362.00 | 643 477 |
| Sep 30, 2022 | £3,179.00 | £3,307.00 | £3,168.00 | £3,297.00 | 480 781 |
| Sep 29, 2022 | £3,285.00 | £3,305.13 | £3,132.00 | £3,165.00 | 814 464 |
| Sep 28, 2022 | £3,240.00 | £3,355.00 | £3,120.00 | £3,305.00 | 1 063 554 |
| Sep 27, 2022 | £3,332.00 | £3,361.00 | £3,239.00 | £3,243.00 | 825 318 |
| Sep 26, 2022 | £3,422.00 | £3,442.79 | £3,262.00 | £3,315.00 | 550 526 |
| Sep 23, 2022 | £3,530.00 | £3,643.00 | £3,445.00 | £3,484.00 | 439 089 |
| Sep 22, 2022 | £3,500.00 | £3,562.00 | £3,482.00 | £3,552.00 | 557 745 |
| Sep 21, 2022 | £3,577.00 | £3,720.00 | £3,511.00 | £3,555.00 | 382 036 |
| Sep 20, 2022 | £3,560.00 | £3,595.61 | £3,445.00 | £3,507.00 | 501 123 |
| Sep 19, 2022 | £3,604.00 | £3,604.00 | £3,604.00 | £3,604.00 | 0 |
| Sep 16, 2022 | £3,581.00 | £3,637.00 | £3,552.00 | £3,604.00 | 535 643 |
| Sep 15, 2022 | £3,486.00 | £3,627.00 | £3,486.00 | £3,592.00 | 355 652 |
| Sep 14, 2022 | £3,622.00 | £3,637.00 | £3,470.00 | £3,475.00 | 319 622 |
| Sep 13, 2022 | £3,724.00 | £3,757.00 | £3,632.00 | £3,638.00 | 236 403 |
| Sep 12, 2022 | £3,521.00 | £3,730.00 | £3,515.00 | £3,716.00 | 636 464 |
| Sep 09, 2022 | £3,471.00 | £3,543.00 | £3,467.00 | £3,542.00 | 166 139 |
| Sep 08, 2022 | £3,498.00 | £3,546.00 | £3,427.00 | £3,475.00 | 206 662 |
| Sep 07, 2022 | £3,525.00 | £3,590.00 | £3,475.00 | £3,497.00 | 374 758 |
| Sep 06, 2022 | £3,480.00 | £3,645.00 | £3,476.00 | £3,573.00 | 297 231 |
| Sep 05, 2022 | £3,475.00 | £3,508.00 | £3,420.00 | £3,447.00 | 457 651 |
