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 |
| Sep 22, 2023 | £4,174.00 | £4,247.67 | £4,161.00 | £4,200.00 | 372 120 |
| Sep 21, 2023 | £4,171.00 | £4,362.00 | £4,163.00 | £4,217.00 | 731 088 |
| Sep 20, 2023 | £4,156.00 | £4,231.00 | £4,150.37 | £4,195.00 | 228 377 |
| Sep 19, 2023 | £4,107.00 | £4,107.00 | £4,053.00 | £4,056.00 | 230 420 |
| Sep 18, 2023 | £4,202.00 | £4,222.00 | £4,081.00 | £4,085.00 | 281 481 |
| Sep 15, 2023 | £4,189.00 | £4,245.50 | £4,178.00 | £4,209.00 | 590 108 |
| Sep 14, 2023 | £4,114.00 | £4,157.00 | £4,075.00 | £4,157.00 | 276 652 |
| Sep 13, 2023 | £4,029.00 | £4,111.00 | £3,994.00 | £4,100.00 | 514 719 |
| Sep 12, 2023 | £4,018.00 | £4,032.00 | £3,971.00 | £4,001.00 | 265 095 |
| Sep 11, 2023 | £3,955.00 | £4,060.00 | £3,955.00 | £3,978.00 | 1 504 689 |
| Sep 08, 2023 | £3,952.00 | £3,988.00 | £3,922.00 | £3,972.00 | 243 900 |
| Sep 07, 2023 | £3,984.00 | £3,984.00 | £3,984.00 | £3,984.00 | 0 |
| Sep 06, 2023 | £3,943.00 | £4,011.00 | £3,931.00 | £3,984.00 | 210 169 |
| Sep 05, 2023 | £4,004.00 | £4,027.00 | £3,984.00 | £4,009.00 | 174 069 |
| Sep 04, 2023 | £4,055.00 | £4,084.50 | £4,017.00 | £4,020.00 | 880 337 |
| Sep 01, 2023 | £4,066.00 | £4,091.00 | £4,036.00 | £4,046.00 | 101 282 |
| Aug 31, 2023 | £4,084.00 | £4,123.00 | £4,061.00 | £4,061.00 | 539 684 |
| Aug 30, 2023 | £3,909.00 | £3,909.00 | £3,909.00 | £3,909.00 | 0 |
| Aug 29, 2023 | £3,948.00 | £4,040.00 | £3,945.00 | £4,040.00 | 1 142 121 |
| Aug 25, 2023 | £3,902.00 | £3,944.00 | £3,889.00 | £3,909.00 | 806 632 |
| Aug 24, 2023 | £3,940.00 | £4,008.00 | £3,912.00 | £3,912.00 | 710 371 |
| Aug 23, 2023 | £3,929.00 | £3,978.00 | £3,917.00 | £3,955.00 | 687 131 |
| Aug 22, 2023 | £3,832.00 | £3,932.00 | £3,832.00 | £3,914.00 | 272 999 |
| Aug 21, 2023 | £3,967.00 | £3,967.00 | £3,857.00 | £3,860.00 | 271 118 |
| Aug 18, 2023 | £4,036.00 | £4,036.00 | £3,957.00 | £3,991.00 | 184 613 |
