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 |
| Sep 02, 2022 | £3,452.00 | £3,528.00 | £3,357.00 | £3,493.00 | 314 520 |
| Sep 01, 2022 | £3,640.00 | £3,662.00 | £3,571.00 | £3,589.00 | 285 428 |
| Aug 31, 2022 | £3,708.00 | £3,708.00 | £3,708.00 | £3,708.00 | 0 |
| Aug 30, 2022 | £3,708.00 | £3,708.00 | £3,708.00 | £3,708.00 | 0 |
| Aug 26, 2022 | £3,754.00 | £3,774.00 | £3,698.00 | £3,708.00 | 1 090 966 |
| Aug 25, 2022 | £3,846.00 | £3,846.00 | £3,706.00 | £3,735.00 | 285 455 |
| Aug 24, 2022 | £3,837.00 | £3,848.00 | £3,769.00 | £3,793.00 | 746 764 |
| Aug 23, 2022 | £3,869.00 | £3,876.00 | £3,825.00 | £3,843.00 | 218 796 |
| Aug 22, 2022 | £3,908.00 | £3,908.00 | £3,908.00 | £3,908.00 | 0 |
| Aug 19, 2022 | £3,910.00 | £3,950.00 | £3,893.00 | £3,908.00 | 248 167 |
| Aug 18, 2022 | £3,980.00 | £3,989.00 | £3,931.00 | £3,970.00 | 345 409 |
| Aug 17, 2022 | £4,069.00 | £4,096.00 | £4,024.00 | £4,030.00 | 44 433 |
| Aug 16, 2022 | £4,129.00 | £4,129.00 | £4,053.00 | £4,082.00 | 301 587 |
| Aug 15, 2022 | £4,063.00 | £4,126.00 | £4,015.28 | £4,116.00 | 652 145 |
| Aug 12, 2022 | £4,104.00 | £4,118.00 | £4,063.00 | £4,096.00 | 188 261 |
| Aug 11, 2022 | £4,172.00 | £4,192.00 | £4,077.00 | £4,094.00 | 128 502 |
| Aug 10, 2022 | £4,007.00 | £4,007.00 | £4,007.00 | £4,007.00 | 0 |
| Aug 09, 2022 | £4,137.00 | £4,137.00 | £3,998.00 | £4,007.00 | 231 942 |
| Aug 08, 2022 | £4,202.00 | £4,202.00 | £4,202.00 | £4,202.00 | 0 |
| Aug 05, 2022 | £4,212.00 | £4,216.00 | £4,188.00 | £4,202.00 | 19 375 |
| Aug 04, 2022 | £4,185.00 | £4,205.00 | £4,114.00 | £4,205.00 | 197 807 |
| Aug 03, 2022 | £4,074.00 | £4,113.50 | £4,047.00 | £4,089.00 | 0 |
| Aug 02, 2022 | £4,286.00 | £4,286.00 | £4,195.00 | £4,212.00 | 0 |
| Aug 01, 2022 | £4,237.00 | £4,325.00 | £4,229.00 | £4,323.00 | 165 261 |
| Jul 29, 2022 | £4,239.00 | £4,274.00 | £4,239.00 | £4,258.00 | 0 |
