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 |
| Jan 14, 2022 | £4,523.00 | £4,592.00 | £4,457.00 | £4,457.00 | 235 624 |
| Jan 13, 2022 | £4,553.00 | £4,553.00 | £4,448.00 | £4,486.00 | 283 957 |
| Jan 12, 2022 | £4,693.00 | £4,693.00 | £4,532.00 | £4,562.00 | 752 447 |
| Jan 11, 2022 | £4,648.00 | £4,655.00 | £4,584.00 | £4,648.00 | 449 361 |
| Jan 10, 2022 | £4,718.00 | £4,718.00 | £4,572.00 | £4,590.00 | 383 209 |
| Jan 07, 2022 | £4,774.00 | £4,795.96 | £4,740.00 | £4,763.00 | 218 156 |
| Jan 06, 2022 | £4,790.00 | £4,835.92 | £4,768.00 | £4,801.00 | 156 250 |
| Jan 05, 2022 | £4,900.00 | £4,902.36 | £4,824.00 | £4,852.00 | 115 898 |
| Jan 04, 2022 | £4,788.00 | £4,915.00 | £4,788.00 | £4,903.00 | 313 922 |
| Dec 31, 2021 | £4,786.00 | £4,829.52 | £4,750.00 | £4,775.00 | 71 679 |
| Dec 30, 2021 | £4,890.00 | £4,898.00 | £4,824.00 | £4,824.00 | 74 133 |
| Dec 29, 2021 | £4,859.00 | £4,918.00 | £4,838.00 | £4,899.00 | 161 727 |
| Dec 24, 2021 | £4,850.00 | £4,850.00 | £4,790.00 | £4,790.00 | 21 266 |
| Dec 23, 2021 | £4,837.00 | £4,845.00 | £4,811.00 | £4,811.00 | 102 770 |
| Dec 22, 2021 | £4,756.00 | £4,819.00 | £4,738.60 | £4,815.00 | 189 233 |
| Dec 21, 2021 | £4,708.00 | £4,795.00 | £4,707.00 | £4,763.00 | 324 956 |
| Dec 20, 2021 | £4,661.00 | £4,679.00 | £4,611.00 | £4,641.00 | 193 233 |
| Dec 17, 2021 | £4,684.00 | £4,747.00 | £4,654.00 | £4,718.00 | 560 520 |
| Dec 16, 2021 | £4,700.00 | £4,749.00 | £4,614.00 | £4,680.00 | 632 051 |
| Dec 15, 2021 | £4,742.00 | £4,742.00 | £4,599.00 | £4,614.00 | 869 262 |
| Dec 14, 2021 | £4,724.00 | £4,760.00 | £4,675.00 | £4,675.00 | 212 542 |
| Dec 13, 2021 | £4,723.00 | £4,764.06 | £4,693.00 | £4,697.00 | 188 350 |
| Dec 10, 2021 | £4,736.00 | £4,841.12 | £4,720.00 | £4,728.00 | 138 514 |
| Dec 09, 2021 | £4,771.00 | £4,788.18 | £4,683.00 | £4,738.00 | 275 134 |
| Dec 08, 2021 | £4,731.00 | £4,919.00 | £4,687.00 | £4,744.00 | 482 205 |
