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 |
| Jun 23, 2022 | £3,631.00 | £3,791.00 | £3,587.00 | £3,695.00 | 531 343 |
| Jun 22, 2022 | £3,698.00 | £3,791.00 | £3,532.00 | £3,676.00 | 729 947 |
| Jun 21, 2022 | £3,750.00 | £3,811.00 | £3,720.00 | £3,792.00 | 281 685 |
| Jun 20, 2022 | £3,870.00 | £3,870.00 | £3,870.00 | £3,870.00 | 0 |
| Jun 17, 2022 | £3,894.00 | £3,971.00 | £3,866.00 | £3,870.00 | 205 006 |
| Jun 16, 2022 | £4,135.00 | £4,135.00 | £3,995.00 | £4,005.00 | 23 971 |
| Jun 15, 2022 | £4,061.00 | £4,157.00 | £4,058.00 | £4,140.00 | 1 136 584 |
| Jun 14, 2022 | £4,005.00 | £4,048.00 | £3,972.00 | £4,025.00 | 464 832 |
| Jun 13, 2022 | £4,010.00 | £4,036.00 | £3,883.00 | £3,970.00 | 272 368 |
| Jun 10, 2022 | £4,191.00 | £4,192.00 | £4,053.00 | £4,053.00 | 288 542 |
| Jun 09, 2022 | £4,254.00 | £4,271.00 | £4,180.00 | £4,206.00 | 281 360 |
| Jun 08, 2022 | £4,236.00 | £4,294.00 | £4,223.00 | £4,283.00 | 206 609 |
| Jun 07, 2022 | £4,271.00 | £4,311.00 | £4,264.00 | £4,275.00 | 100 795 |
| Jun 06, 2022 | £4,316.00 | £4,354.00 | £4,288.05 | £4,302.00 | 145 820 |
| Jun 01, 2022 | £4,240.00 | £4,273.00 | £4,202.00 | £4,238.00 | 295 086 |
| May 31, 2022 | £4,272.00 | £4,287.00 | £4,198.00 | £4,207.00 | 161 292 |
| May 30, 2022 | £4,265.00 | £4,316.00 | £4,265.00 | £4,288.00 | 121 711 |
| May 27, 2022 | £4,274.00 | £4,282.00 | £4,225.00 | £4,235.00 | 262 919 |
| May 26, 2022 | £4,179.00 | £4,256.00 | £4,167.00 | £4,254.00 | 152 675 |
| May 25, 2022 | £4,197.00 | £4,198.00 | £4,101.00 | £4,173.00 | 47 081 |
| May 24, 2022 | £4,155.00 | £4,180.00 | £4,115.00 | £4,156.00 | 60 352 |
| May 23, 2022 | £4,158.00 | £4,197.00 | £4,131.00 | £4,152.00 | 0 |
| May 20, 2022 | £4,071.00 | £4,186.00 | £4,052.00 | £4,127.00 | 415 313 |
| May 19, 2022 | £4,050.00 | £4,050.00 | £4,050.00 | £4,050.00 | 0 |
| May 18, 2022 | £4,030.00 | £4,074.00 | £4,030.00 | £4,050.00 | 8 498 |
