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 14, 2024 | £4,591.00 | £4,667.00 | £4,591.00 | £4,632.00 | 139 658 |
| Feb 13, 2024 | £4,720.00 | £4,743.00 | £4,548.00 | £4,577.00 | 132 401 |
| Feb 12, 2024 | £4,746.00 | £4,749.00 | £4,699.00 | £4,740.00 | 243 608 |
| Feb 09, 2024 | £4,661.00 | £4,726.00 | £4,643.00 | £4,726.00 | 141 561 |
| Feb 08, 2024 | £4,749.00 | £4,786.00 | £4,670.00 | £4,670.00 | 126 363 |
| Feb 07, 2024 | £4,786.00 | £4,852.00 | £4,758.00 | £4,761.00 | 198 446 |
| Feb 06, 2024 | £4,736.00 | £4,797.00 | £4,715.00 | £4,780.00 | 122 830 |
| Feb 05, 2024 | £4,749.00 | £4,779.00 | £4,688.00 | £4,710.00 | 119 884 |
| Feb 02, 2024 | £4,841.00 | £4,851.50 | £4,766.00 | £4,766.00 | 259 879 |
| Feb 01, 2024 | £4,772.00 | £4,831.00 | £4,759.00 | £4,784.00 | 125 854 |
| Jan 31, 2024 | £4,830.00 | £4,845.00 | £4,794.00 | £4,801.00 | 237 887 |
| Jan 30, 2024 | £4,862.00 | £4,866.00 | £4,767.00 | £4,817.00 | 244 067 |
| Jan 29, 2024 | £4,858.00 | £4,858.00 | £4,786.00 | £4,832.00 | 414 359 |
| Jan 26, 2024 | £4,810.00 | £4,885.00 | £4,777.00 | £4,865.00 | 161 294 |
| Jan 25, 2024 | £4,762.00 | £4,814.50 | £4,748.50 | £4,805.00 | 170 289 |
| Jan 24, 2024 | £4,780.00 | £4,834.00 | £4,745.00 | £4,777.00 | 632 918 |
| Jan 23, 2024 | £4,896.00 | £4,919.00 | £4,785.00 | £4,785.00 | 342 653 |
| Jan 22, 2024 | £4,816.00 | £4,895.00 | £4,796.00 | £4,870.00 | 279 359 |
| Jan 19, 2024 | £4,742.00 | £4,784.00 | £4,739.00 | £4,782.00 | 236 003 |
| Jan 18, 2024 | £4,678.00 | £4,732.00 | £4,664.00 | £4,732.00 | 141 764 |
| Jan 17, 2024 | £4,684.00 | £4,696.00 | £4,635.00 | £4,673.00 | 170 410 |
| Jan 16, 2024 | £4,767.00 | £4,791.00 | £4,738.00 | £4,762.00 | 390 270 |
| Jan 15, 2024 | £4,757.00 | £4,785.00 | £4,744.00 | £4,785.00 | 172 875 |
| Jan 12, 2024 | £4,786.00 | £4,840.00 | £4,758.00 | £4,768.00 | 168 438 |
| Jan 11, 2024 | £4,910.00 | £4,917.46 | £4,747.00 | £4,761.00 | 529 168 |
