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 10, 2024 | £4,803.00 | £4,902.00 | £4,798.00 | £4,898.00 | 175 843 |
| Jan 09, 2024 | £4,816.00 | £4,843.00 | £4,786.00 | £4,786.00 | 148 536 |
| Jan 08, 2024 | £4,704.00 | £4,845.00 | £4,704.00 | £4,845.00 | 314 568 |
| Jan 05, 2024 | £4,730.00 | £4,799.00 | £4,703.00 | £4,799.00 | 220 368 |
| Jan 04, 2024 | £4,651.00 | £4,775.00 | £4,651.00 | £4,775.00 | 219 911 |
| Jan 03, 2024 | £4,682.00 | £4,717.00 | £4,661.04 | £4,688.00 | 175 724 |
| Jan 02, 2024 | £4,711.00 | £4,743.00 | £4,660.00 | £4,708.00 | 142 315 |
| Dec 29, 2023 | £4,768.00 | £4,768.00 | £4,688.00 | £4,688.00 | 104 239 |
| Dec 28, 2023 | £4,774.00 | £4,774.00 | £4,774.00 | £4,774.00 | 0 |
| Dec 27, 2023 | £4,788.00 | £4,824.00 | £4,714.00 | £4,757.00 | 129 491 |
| Dec 22, 2023 | £4,756.00 | £4,781.00 | £4,739.00 | £4,774.00 | 46 163 |
| Dec 21, 2023 | £4,807.00 | £4,807.00 | £4,807.00 | £4,807.00 | 0 |
| Dec 20, 2023 | £4,872.00 | £4,911.00 | £4,759.00 | £4,807.00 | 295 842 |
| Dec 19, 2023 | £4,705.00 | £4,777.00 | £4,680.00 | £4,777.00 | 213 056 |
| Dec 18, 2023 | £4,777.00 | £4,816.00 | £4,681.00 | £4,705.00 | 197 083 |
| Dec 15, 2023 | £4,809.00 | £4,892.00 | £4,809.00 | £4,869.00 | 446 241 |
| Dec 14, 2023 | £4,820.00 | £4,878.00 | £4,681.00 | £4,810.00 | 620 489 |
| Dec 13, 2023 | £4,725.00 | £4,752.00 | £4,699.00 | £4,710.00 | 170 693 |
| Dec 12, 2023 | £4,737.00 | £4,771.00 | £4,711.00 | £4,711.00 | 454 009 |
| Dec 11, 2023 | £4,749.00 | £4,774.00 | £4,668.00 | £4,718.00 | 289 736 |
| Dec 08, 2023 | £4,950.00 | £4,980.00 | £4,727.00 | £4,740.00 | 391 110 |
| Dec 07, 2023 | £4,876.00 | £4,958.00 | £4,835.00 | £4,940.00 | 210 265 |
| Dec 06, 2023 | £4,817.00 | £4,894.00 | £4,779.00 | £4,871.00 | 211 468 |
| Dec 05, 2023 | £4,756.00 | £4,782.00 | £4,718.00 | £4,778.00 | 167 018 |
| Dec 04, 2023 | £4,696.00 | £4,772.00 | £4,659.00 | £4,727.00 | 328 060 |
