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 |
| Aug 17, 2023 | £4,072.00 | £4,123.00 | £4,042.00 | £4,053.00 | 168 605 |
| Aug 16, 2023 | £4,209.00 | £4,217.00 | £4,158.00 | £4,188.00 | 144 801 |
| Aug 15, 2023 | £4,268.00 | £4,269.00 | £4,171.00 | £4,213.00 | 271 591 |
| Aug 14, 2023 | £4,241.00 | £4,267.00 | £4,217.00 | £4,258.00 | 214 553 |
| Aug 11, 2023 | £4,286.00 | £4,300.00 | £4,253.00 | £4,273.00 | 167 740 |
| Aug 10, 2023 | £4,283.00 | £4,321.00 | £4,266.00 | £4,308.00 | 297 319 |
| Aug 09, 2023 | £4,295.00 | £4,305.00 | £4,247.00 | £4,255.00 | 277 360 |
| Aug 08, 2023 | £4,266.00 | £4,335.00 | £4,265.00 | £4,269.00 | 733 297 |
| Aug 07, 2023 | £4,206.00 | £4,311.00 | £4,206.00 | £4,288.00 | 170 244 |
| Aug 04, 2023 | £4,255.00 | £4,324.00 | £4,255.00 | £4,311.00 | 140 658 |
| Aug 03, 2023 | £4,274.00 | £4,319.00 | £4,237.00 | £4,300.00 | 152 789 |
| Aug 02, 2023 | £4,293.00 | £4,347.00 | £4,254.00 | £4,294.00 | 191 022 |
| Aug 01, 2023 | £4,326.00 | £4,366.00 | £4,312.00 | £4,334.00 | 148 913 |
| Jul 31, 2023 | £4,327.00 | £4,385.00 | £4,327.00 | £4,346.00 | 236 419 |
| Jul 28, 2023 | £4,375.00 | £4,378.00 | £4,343.00 | £4,366.00 | 112 928 |
| Jul 27, 2023 | £4,372.00 | £4,426.00 | £4,348.52 | £4,386.00 | 198 533 |
| Jul 26, 2023 | £4,316.00 | £4,350.00 | £4,281.40 | £4,350.00 | 226 116 |
| Jul 25, 2023 | £4,291.00 | £4,342.00 | £4,286.00 | £4,342.00 | 209 318 |
| Jul 24, 2023 | £4,323.00 | £4,378.00 | £4,303.00 | £4,309.00 | 351 666 |
| Jul 21, 2023 | £4,325.00 | £4,338.00 | £4,290.00 | £4,338.00 | 229 780 |
| Jul 20, 2023 | £4,291.00 | £4,403.50 | £4,291.00 | £4,315.00 | 344 544 |
| Jul 19, 2023 | £4,232.00 | £4,334.00 | £4,201.50 | £4,300.00 | 432 110 |
| Jul 18, 2023 | £4,028.00 | £4,112.00 | £4,007.00 | £4,089.00 | 175 068 |
| Jul 17, 2023 | £3,955.00 | £4,034.00 | £3,955.00 | £4,018.00 | 177 363 |
| Jul 14, 2023 | £3,947.00 | £4,046.00 | £3,947.00 | £4,022.00 | 109 007 |
