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 |
| Dec 01, 2023 | £4,661.00 | £4,733.00 | £4,661.00 | £4,712.00 | 166 816 |
| Nov 30, 2023 | £4,645.00 | £4,677.00 | £4,618.00 | £4,636.00 | 472 847 |
| Nov 29, 2023 | £4,591.00 | £4,649.00 | £4,577.00 | £4,646.00 | 141 829 |
| Nov 28, 2023 | £4,571.00 | £4,603.00 | £4,557.00 | £4,592.00 | 228 014 |
| Nov 27, 2023 | £4,562.00 | £4,562.00 | £4,562.00 | £4,562.00 | 0 |
| Nov 24, 2023 | £4,560.00 | £4,584.00 | £4,546.00 | £4,562.00 | 125 119 |
| Nov 23, 2023 | £4,569.00 | £4,597.00 | £4,558.00 | £4,565.00 | 83 373 |
| Nov 22, 2023 | £4,573.00 | £4,646.00 | £4,548.00 | £4,565.00 | 173 903 |
| Nov 21, 2023 | £4,542.00 | £4,590.00 | £4,515.00 | £4,562.00 | 137 156 |
| Nov 20, 2023 | £4,533.00 | £4,552.00 | £4,505.52 | £4,552.00 | 133 113 |
| Nov 17, 2023 | £4,453.00 | £4,538.00 | £4,453.00 | £4,521.00 | 187 609 |
| Nov 16, 2023 | £4,480.00 | £4,504.00 | £4,442.00 | £4,449.00 | 120 055 |
| Nov 15, 2023 | £4,452.00 | £4,572.00 | £4,447.00 | £4,484.00 | 537 522 |
| Nov 14, 2023 | £4,310.00 | £4,436.25 | £4,277.00 | £4,432.00 | 140 810 |
| Nov 13, 2023 | £4,263.00 | £4,304.00 | £4,250.00 | £4,302.00 | 368 490 |
| Nov 10, 2023 | £4,284.00 | £4,284.00 | £4,190.00 | £4,242.00 | 148 434 |
| Nov 09, 2023 | £4,227.00 | £4,307.00 | £4,227.00 | £4,298.00 | 229 559 |
| Nov 08, 2023 | £4,240.00 | £4,258.00 | £4,213.00 | £4,234.00 | 215 439 |
| Nov 07, 2023 | £4,186.00 | £4,250.00 | £4,178.00 | £4,246.00 | 274 613 |
| Nov 06, 2023 | £4,238.00 | £4,267.00 | £4,182.00 | £4,189.00 | 159 405 |
| Nov 03, 2023 | £4,199.00 | £4,288.00 | £4,186.00 | £4,227.00 | 133 203 |
| Nov 02, 2023 | £4,124.00 | £4,221.00 | £4,124.00 | £4,178.00 | 303 384 |
| Nov 01, 2023 | £4,063.00 | £4,089.00 | £4,000.00 | £4,086.00 | 265 476 |
| Oct 31, 2023 | £4,019.00 | £4,073.00 | £4,015.00 | £4,036.00 | 317 770 |
| Oct 30, 2023 | £4,018.00 | £4,069.00 | £3,985.00 | £3,999.00 | 400 282 |
