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 |
| Apr 07, 2022 | £3,973.00 | £3,973.00 | £3,877.00 | £3,881.00 | 268 504 |
| Apr 06, 2022 | £3,865.00 | £3,957.32 | £3,839.00 | £3,947.00 | 317 383 |
| Apr 05, 2022 | £3,827.00 | £3,870.00 | £3,765.00 | £3,865.00 | 336 185 |
| Apr 04, 2022 | £3,734.00 | £3,921.00 | £3,719.00 | £3,848.00 | 260 711 |
| Apr 01, 2022 | £3,755.00 | £3,808.00 | £3,711.00 | £3,726.00 | 100 755 |
| Mar 31, 2022 | £3,855.00 | £3,872.00 | £3,728.00 | £3,740.00 | 402 478 |
| Mar 30, 2022 | £3,898.00 | £3,900.96 | £3,776.00 | £3,848.00 | 266 402 |
| Mar 29, 2022 | £3,869.00 | £3,899.00 | -£1.00 | £3,881.00 | 940 111 |
| Mar 28, 2022 | £3,864.00 | £3,884.00 | -£1.00 | £3,823.00 | 86 028 |
| Mar 25, 2022 | £3,949.00 | £3,949.00 | -£1.00 | £3,818.00 | 107 530 |
| Mar 24, 2022 | £3,983.00 | £3,994.00 | -£1.00 | £3,931.00 | 114 923 |
| Mar 23, 2022 | £4,112.00 | £4,133.00 | £3,983.00 | £3,983.00 | 214 277 |
| Mar 22, 2022 | £4,036.00 | £4,112.00 | £4,036.00 | £4,102.00 | 224 145 |
| Mar 21, 2022 | £4,130.00 | £4,154.10 | £4,046.00 | £4,046.00 | 219 299 |
| Mar 18, 2022 | £4,018.00 | £4,141.00 | £3,997.00 | £4,131.00 | 1 140 306 |
| Mar 17, 2022 | £4,023.00 | £4,036.00 | £3,939.00 | £4,007.00 | 203 233 |
| Mar 16, 2022 | £3,921.00 | £4,023.00 | £3,897.00 | £4,008.00 | 236 268 |
| Mar 15, 2022 | £3,907.00 | £3,907.00 | £3,823.00 | £3,843.00 | 224 983 |
| Mar 14, 2022 | £3,851.00 | £3,969.00 | £3,831.00 | £3,940.00 | 220 928 |
| Mar 11, 2022 | £3,772.00 | £3,877.00 | £3,770.00 | £3,819.00 | 310 908 |
| Mar 10, 2022 | £3,790.00 | £3,816.00 | £3,723.00 | £3,761.00 | 295 935 |
| Mar 09, 2022 | £3,787.00 | £3,829.00 | £3,722.00 | £3,772.00 | 265 730 |
| Mar 08, 2022 | £3,704.00 | £3,797.00 | £3,681.00 | £3,718.00 | 368 914 |
| Mar 07, 2022 | £3,596.00 | £3,779.00 | £3,490.00 | £3,750.00 | 791 245 |
| Mar 04, 2022 | £3,651.00 | £3,756.00 | £3,588.00 | £3,670.00 | 1 904 178 |
