XLON:BKG
Berkeley Group Holdings plc Stock Price (Quote)
£4,702.00
+50.00 (+1.07%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4,478.00 | £4,792.00 | Friday, 26th Apr 2024 BKG.L stock ended at £4,702.00. This is 1.07% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.20% from a day low at £4,664.00 to a day high of £4,720.00. |
| 90 days | £4,478.00 | £4,866.00 | |
| 52 weeks | £3,634.00 | £4,980.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | £4,593.00 | £4,658.00 | £4,593.00 | £4,617.00 | 933 705 |
| Mar 19, 2024 | £4,601.00 | £4,611.50 | £4,557.00 | £4,602.00 | 263 944 |
| Mar 18, 2024 | £4,669.00 | £4,704.00 | £4,591.00 | £4,613.00 | 342 208 |
| Mar 15, 2024 | £4,655.00 | £4,722.00 | £4,655.00 | £4,689.00 | 539 953 |
| Mar 14, 2024 | £4,614.00 | £4,680.00 | £4,597.00 | £4,677.00 | 177 406 |
| Mar 13, 2024 | £4,655.00 | £4,664.00 | £4,589.00 | £4,605.00 | 191 206 |
| Mar 12, 2024 | £4,641.00 | £4,644.09 | £4,581.00 | £4,631.00 | 135 353 |
| Mar 11, 2024 | £4,583.00 | £4,651.00 | £4,576.00 | £4,607.00 | 105 149 |
| Mar 08, 2024 | £4,614.00 | £4,636.00 | £4,539.00 | £4,610.00 | 597 167 |
| Mar 07, 2024 | £4,609.00 | £4,609.00 | £4,609.00 | £4,609.00 | 0 |
| Mar 06, 2024 | £4,656.00 | £4,704.00 | £4,599.00 | £4,609.00 | 310 558 |
| Mar 05, 2024 | £4,633.00 | £4,659.00 | £4,617.00 | £4,651.00 | 199 678 |
| Mar 04, 2024 | £4,650.00 | £4,672.00 | £4,629.00 | £4,670.00 | 153 916 |
| Mar 01, 2024 | £4,683.00 | £4,714.00 | £4,633.00 | £4,670.00 | 331 248 |
| Feb 29, 2024 | £4,567.00 | £4,648.00 | £4,558.00 | £4,643.00 | 374 369 |
| Feb 28, 2024 | £4,659.00 | £4,659.00 | £4,551.00 | £4,552.00 | 213 498 |
| Feb 27, 2024 | £4,703.00 | £4,703.00 | £4,623.00 | £4,647.00 | 226 115 |
| Feb 26, 2024 | £4,699.00 | £4,716.00 | £4,612.00 | £4,683.00 | 284 624 |
| Feb 23, 2024 | £4,745.00 | £4,768.00 | £4,707.00 | £4,714.00 | 250 378 |
| Feb 22, 2024 | £4,803.00 | £4,828.00 | £4,717.00 | £4,748.00 | 280 331 |
| Feb 21, 2024 | £4,799.00 | £4,821.00 | £4,790.00 | £4,802.00 | 80 810 |
| Feb 20, 2024 | £4,746.00 | £4,791.00 | £4,720.00 | £4,791.00 | 233 552 |
| Feb 19, 2024 | £4,701.00 | £4,753.00 | £4,701.00 | £4,748.00 | 81 390 |
| Feb 16, 2024 | £4,690.00 | £4,734.00 | £4,679.00 | £4,720.00 | 160 619 |
| Feb 15, 2024 | £4,679.00 | £4,692.50 | £4,642.00 | £4,668.00 | 175 792 |
