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 |
| Oct 27, 2023 | £4,019.00 | £4,021.00 | £3,967.00 | £3,979.00 | 220 652 |
| Oct 26, 2023 | £3,960.00 | £4,042.00 | £3,942.00 | £4,001.00 | 338 444 |
| Oct 25, 2023 | £3,988.00 | £4,012.00 | £3,948.00 | £3,957.00 | 280 915 |
| Oct 24, 2023 | £3,997.00 | £4,022.00 | £3,966.00 | £3,999.00 | 132 613 |
| Oct 23, 2023 | £3,960.00 | £4,015.00 | £3,903.00 | £3,987.00 | 184 627 |
| Oct 20, 2023 | £3,946.00 | £3,981.00 | £3,923.00 | £3,955.00 | 299 350 |
| Oct 19, 2023 | £3,978.00 | £4,011.00 | £3,925.00 | £3,980.00 | 201 165 |
| Oct 18, 2023 | £4,102.00 | £4,109.00 | £3,980.00 | £3,995.00 | 123 941 |
| Oct 17, 2023 | £4,001.00 | £4,099.00 | £4,001.00 | £4,099.00 | 184 169 |
| Oct 16, 2023 | £4,078.00 | £4,078.00 | £3,985.00 | £4,061.00 | 156 433 |
| Oct 13, 2023 | £4,103.00 | £4,117.00 | £4,007.00 | £4,015.00 | 149 105 |
| Oct 12, 2023 | £4,181.00 | £4,190.00 | £4,122.00 | £4,122.00 | 179 781 |
| Oct 11, 2023 | £4,177.00 | £4,177.00 | £4,084.00 | £4,139.00 | 703 477 |
| Oct 10, 2023 | £4,104.00 | £4,156.00 | £4,104.00 | £4,134.00 | 475 023 |
| Oct 09, 2023 | £4,103.00 | £4,122.00 | £4,066.00 | £4,066.00 | 221 712 |
| Oct 06, 2023 | £4,044.00 | £4,112.00 | £4,030.00 | £4,112.00 | 194 103 |
| Oct 05, 2023 | £3,970.00 | £3,970.00 | £3,970.00 | £3,970.00 | 0 |
| Oct 04, 2023 | £3,942.00 | £3,998.00 | £3,930.00 | £3,970.00 | 516 695 |
| Oct 03, 2023 | £3,994.00 | £4,033.00 | £3,965.00 | £3,968.00 | 199 406 |
| Oct 02, 2023 | £4,107.00 | £4,107.00 | £4,107.00 | £4,107.00 | 0 |
| Sep 29, 2023 | £4,109.00 | £4,159.00 | £4,089.00 | £4,107.00 | 206 325 |
| Sep 28, 2023 | £4,121.00 | £4,143.00 | £4,039.00 | £4,054.00 | 296 260 |
| Sep 27, 2023 | £4,150.00 | £4,180.00 | £4,123.00 | £4,123.00 | 200 190 |
| Sep 26, 2023 | £4,153.00 | £4,178.00 | £4,117.00 | £4,155.00 | 407 441 |
| Sep 25, 2023 | £4,165.00 | £4,210.00 | £4,136.00 | £4,210.00 | 145 017 |
