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 |
| May 17, 2022 | £4,030.00 | £4,066.00 | £3,993.00 | £4,025.00 | 53 798 |
| May 16, 2022 | £4,001.00 | £4,023.00 | £3,963.00 | £4,007.00 | 349 105 |
| May 13, 2022 | £3,952.00 | £3,987.00 | £3,924.00 | £3,987.00 | 232 742 |
| May 12, 2022 | £3,855.00 | £3,963.00 | £3,839.00 | £3,918.00 | 245 259 |
| May 11, 2022 | £3,906.00 | £3,940.00 | £3,870.00 | £3,925.00 | 745 844 |
| May 10, 2022 | £3,903.00 | £3,987.00 | £3,900.00 | £3,926.00 | 306 555 |
| May 09, 2022 | £3,996.00 | £4,021.00 | £3,824.00 | £3,857.00 | 429 377 |
| May 06, 2022 | £4,080.00 | £4,106.00 | £3,988.00 | £4,007.00 | 361 520 |
| May 05, 2022 | £4,138.00 | £4,204.00 | £4,098.00 | £4,118.00 | 269 761 |
| May 04, 2022 | £4,163.00 | £4,183.00 | £4,047.00 | £4,070.00 | 355 640 |
| May 03, 2022 | £4,060.00 | £4,174.00 | £4,060.00 | £4,159.00 | 909 731 |
| Apr 29, 2022 | £4,029.00 | £4,102.00 | £4,029.00 | £4,067.00 | 703 071 |
| Apr 28, 2022 | £4,027.00 | £4,092.00 | £4,008.00 | £4,048.00 | 1 461 764 |
| Apr 27, 2022 | £4,135.00 | £4,135.00 | £3,989.00 | £3,989.00 | 338 685 |
| Apr 26, 2022 | £4,158.00 | £4,158.00 | £4,092.00 | £4,124.00 | 260 874 |
| Apr 25, 2022 | £4,028.00 | £4,106.00 | £4,006.00 | £4,081.00 | 200 212 |
| Apr 22, 2022 | £4,083.00 | £4,218.00 | £4,083.00 | £4,091.00 | 0 |
| Apr 21, 2022 | £4,042.00 | £4,110.00 | £4,039.00 | £4,074.00 | 194 642 |
| Apr 20, 2022 | £3,995.00 | £4,049.00 | £3,963.00 | £4,022.00 | 220 652 |
| Apr 19, 2022 | £3,965.00 | £4,025.00 | £3,939.88 | £3,987.00 | 222 605 |
| Apr 14, 2022 | £3,959.00 | £3,982.00 | £3,867.00 | £3,968.00 | 1 405 063 |
| Apr 13, 2022 | £4,002.00 | £4,008.00 | £3,905.00 | £3,943.00 | 252 137 |
| Apr 12, 2022 | £3,926.00 | £4,031.00 | £3,907.00 | £4,001.00 | 262 363 |
| Apr 11, 2022 | £3,951.00 | £4,008.00 | £3,923.00 | £3,974.00 | 387 529 |
| Apr 08, 2022 | £3,914.00 | £3,980.00 | £3,891.00 | £3,971.00 | 100 645 |
