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 |
| Jul 28, 2022 | £4,200.00 | £4,245.00 | £4,174.00 | £4,240.00 | 78 722 |
| Jul 27, 2022 | £4,162.00 | £4,181.00 | £4,142.00 | £4,165.00 | 1 139 241 |
| Jul 26, 2022 | £4,192.00 | £4,199.00 | £4,125.00 | £4,141.00 | 0 |
| Jul 25, 2022 | £4,204.00 | £4,221.00 | £4,117.00 | £4,202.00 | 110 307 |
| Jul 22, 2022 | £4,147.00 | £4,153.00 | £4,134.00 | £4,146.00 | 0 |
| Jul 21, 2022 | £4,075.00 | £4,162.00 | £4,060.00 | £4,141.00 | 228 936 |
| Jul 20, 2022 | £4,055.00 | £4,087.00 | £4,025.00 | £4,066.00 | 8 853 975 |
| Jul 19, 2022 | £3,989.00 | £4,021.00 | £3,977.00 | £4,018.00 | 0 |
| Jul 18, 2022 | £3,949.00 | £4,050.00 | £3,940.00 | £4,002.00 | 17 685 |
| Jul 15, 2022 | £3,818.00 | £3,923.00 | £3,796.00 | £3,917.00 | 242 171 |
| Jul 14, 2022 | £3,817.00 | £3,826.51 | £3,762.00 | £3,798.00 | 377 330 |
| Jul 13, 2022 | £3,848.00 | £3,897.00 | £3,770.00 | £3,825.00 | 710 623 |
| Jul 12, 2022 | £3,781.00 | £3,819.00 | £3,760.00 | £3,778.00 | 13 468 |
| Jul 11, 2022 | £3,765.00 | £3,828.00 | £3,750.00 | £3,813.00 | 257 250 |
| Jul 08, 2022 | £3,806.00 | £3,836.00 | £3,773.00 | £3,825.00 | 103 538 |
| Jul 07, 2022 | £3,808.00 | £3,828.00 | £3,657.00 | £3,799.00 | 431 356 |
| Jul 06, 2022 | £3,751.00 | £3,789.00 | £3,744.00 | £3,751.00 | 28 591 |
| Jul 05, 2022 | £3,773.00 | £3,801.00 | £3,746.00 | £3,754.00 | 142 597 |
| Jul 04, 2022 | £3,773.00 | £3,801.00 | £3,746.00 | £3,754.00 | 157 541 |
| Jul 01, 2022 | £3,719.00 | £3,776.00 | £3,668.00 | £3,740.00 | 200 418 |
| Jun 30, 2022 | £3,724.00 | £3,729.00 | £3,590.00 | £3,724.00 | 445 165 |
| Jun 29, 2022 | £3,773.00 | £3,815.00 | £3,751.00 | £3,786.00 | 25 235 |
| Jun 28, 2022 | £3,854.00 | £3,864.50 | £3,748.00 | £3,784.00 | 22 254 |
| Jun 27, 2022 | £3,758.00 | £3,852.00 | £3,744.56 | £3,812.00 | 480 135 |
| Jun 24, 2022 | £3,719.00 | £3,770.00 | £3,638.00 | £3,736.00 | 534 702 |
