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 |
| Feb 18, 2022 | £3,989.00 | £4,005.00 | £3,939.00 | £3,949.00 | 177 826 |
| Feb 17, 2022 | £4,066.00 | £4,066.00 | £3,976.00 | £3,976.00 | 1 245 392 |
| Feb 16, 2022 | £4,051.00 | £4,071.00 | £4,028.00 | £4,052.00 | 987 461 |
| Feb 15, 2022 | £4,074.00 | £4,107.00 | £4,064.00 | £4,066.00 | 215 493 |
| Feb 14, 2022 | £4,050.00 | £4,105.00 | £4,021.00 | £4,083.00 | 183 637 |
| Feb 11, 2022 | £4,070.00 | £4,137.00 | £4,060.00 | £4,125.00 | 200 545 |
| Feb 10, 2022 | £4,213.00 | £4,213.00 | £4,117.00 | £4,117.00 | 181 336 |
| Feb 09, 2022 | £4,170.00 | £4,207.00 | £4,141.00 | £4,149.00 | 361 209 |
| Feb 08, 2022 | £4,147.00 | £4,176.00 | £4,092.00 | £4,138.00 | 572 785 |
| Feb 07, 2022 | £4,137.00 | £4,179.00 | £4,105.00 | £4,144.00 | 163 071 |
| Feb 04, 2022 | £4,235.00 | £4,259.00 | £4,109.89 | £4,144.00 | 269 964 |
| Feb 03, 2022 | £4,226.00 | £4,273.00 | £4,192.00 | £4,212.00 | 639 129 |
| Feb 02, 2022 | £4,176.00 | £4,297.00 | £4,176.00 | £4,272.00 | 157 638 |
| Feb 01, 2022 | £4,198.00 | £4,263.00 | £4,165.00 | £4,219.00 | 219 537 |
| Jan 31, 2022 | £4,203.00 | £4,228.62 | £4,135.00 | £4,198.00 | 304 344 |
| Jan 28, 2022 | £4,083.00 | £4,133.00 | £4,062.00 | £4,121.00 | 598 273 |
| Jan 27, 2022 | £4,081.00 | £4,110.00 | £4,050.00 | £4,086.00 | 209 400 |
| Jan 26, 2022 | £4,124.00 | £4,222.00 | £4,109.00 | £4,125.00 | 370 869 |
| Jan 25, 2022 | £4,138.00 | £4,140.00 | £3,993.00 | £4,079.00 | 343 464 |
| Jan 24, 2022 | £4,289.00 | £4,320.00 | £4,074.00 | £4,090.00 | 335 023 |
| Jan 21, 2022 | £4,363.00 | £4,390.00 | £4,308.00 | £4,370.00 | 248 061 |
| Jan 20, 2022 | £4,462.00 | £4,478.00 | £4,418.00 | £4,435.00 | 242 863 |
| Jan 19, 2022 | £4,379.00 | £4,478.00 | £4,379.00 | £4,453.00 | 371 674 |
| Jan 18, 2022 | £4,449.00 | £4,449.00 | £4,387.00 | £4,420.00 | 235 899 |
| Jan 17, 2022 | £4,466.00 | £4,483.00 | £4,438.60 | £4,467.00 | 212 572 |
