XLON:BKG
Berkeley Group Holdings plc Stock Price (Quote)
£5,155.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4,478.00 | £5,165.00 | Thursday, 9th May 2024 BKG.L stock ended at £5,155.00. During the day the stock fluctuated 0% from a day low at £5,155.00 to a day high of £5,155.00. |
| 90 days | £4,478.00 | £5,165.00 | |
| 52 weeks | £3,634.00 | £5,165.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Dec 07, 2021 | £4,600.00 | £4,626.00 | £4,547.00 | £4,614.00 | 94 820 |
| Dec 06, 2021 | £4,640.00 | £4,640.00 | £4,512.00 | £4,537.00 | 243 124 |
| Dec 03, 2021 | £4,502.00 | £4,588.00 | £4,484.00 | £4,549.00 | 694 492 |
| Dec 02, 2021 | £4,373.00 | £4,513.00 | £4,366.00 | £4,459.00 | 245 580 |
| Dec 01, 2021 | £4,303.00 | £4,440.00 | £4,300.00 | £4,429.00 | 254 085 |
| Nov 30, 2021 | £4,290.00 | £4,324.00 | £4,227.00 | £4,284.00 | 670 184 |
| Nov 29, 2021 | £4,352.00 | £4,425.00 | £4,317.00 | £4,333.00 | 178 374 |
| Nov 26, 2021 | £4,441.00 | £4,485.00 | £4,412.00 | £4,485.00 | 117 977 |
| Nov 25, 2021 | £4,441.00 | £4,485.00 | £4,412.00 | £4,482.00 | 96 030 |
| Nov 24, 2021 | £4,423.00 | £4,452.00 | £4,400.00 | £4,407.00 | 126 795 |
| Nov 23, 2021 | £4,364.00 | £4,436.33 | £4,364.00 | £4,401.00 | 225 480 |
| Nov 22, 2021 | £4,532.00 | £4,532.00 | £4,387.44 | £4,393.00 | 362 559 |
| Nov 19, 2021 | £4,454.00 | £4,463.00 | £4,378.62 | £4,448.00 | 217 079 |
| Nov 18, 2021 | £4,312.00 | £4,494.00 | £4,303.00 | £4,462.00 | 320 638 |
| Nov 17, 2021 | £4,254.00 | £4,341.00 | £4,237.00 | £4,296.00 | 918 493 |
| Nov 16, 2021 | £4,293.00 | £4,323.64 | £4,261.00 | £4,289.00 | 474 232 |
| Nov 15, 2021 | £4,315.00 | £4,338.00 | £4,258.00 | £4,306.00 | 120 174 |
