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 |
| Jul 13, 2023 | £4,055.00 | £4,055.00 | £3,935.00 | £3,998.00 | 171 218 |
| Jul 12, 2023 | £3,922.00 | £4,055.00 | £3,919.00 | £4,039.00 | 383 550 |
| Jul 11, 2023 | £3,880.00 | £3,925.00 | £3,866.00 | £3,925.00 | 351 706 |
| Jul 10, 2023 | £3,872.00 | £3,872.00 | £3,872.00 | £3,872.00 | 0 |
| Jul 07, 2023 | £3,820.00 | £3,882.00 | £3,801.00 | £3,872.00 | 258 268 |
| Jul 06, 2023 | £3,943.00 | £3,943.00 | £3,829.00 | £3,835.00 | 974 501 |
| Jul 05, 2023 | £3,975.00 | £3,975.00 | £3,931.00 | £3,953.00 | 482 397 |
| Jul 04, 2023 | £3,948.00 | £3,991.00 | £3,904.00 | £3,985.00 | 284 167 |
| Jul 03, 2023 | £3,923.00 | £3,923.00 | £3,923.00 | £3,923.00 | 0 |
| Jun 30, 2023 | £3,891.00 | £3,954.00 | £3,883.00 | £3,923.00 | 442 717 |
| Jun 29, 2023 | £3,896.00 | £3,896.00 | £3,832.00 | £3,869.00 | 327 420 |
| Jun 28, 2023 | £3,867.00 | £3,918.00 | £3,846.00 | £3,897.00 | 572 324 |
| Jun 27, 2023 | £3,873.00 | £3,884.00 | £3,835.00 | £3,863.00 | 514 713 |
| Jun 26, 2023 | £3,779.00 | £3,864.00 | £3,753.00 | £3,847.00 | 890 619 |
| Jun 23, 2023 | £3,692.00 | £3,802.00 | £3,634.00 | £3,773.00 | 692 066 |
| Jun 22, 2023 | £3,807.00 | £3,942.00 | £3,791.00 | £3,872.00 | 506 451 |
| Jun 21, 2023 | £3,809.00 | £3,956.00 | £3,766.00 | £3,851.00 | 416 090 |
| Jun 20, 2023 | £3,897.00 | £3,944.00 | £3,890.00 | £3,912.00 | 450 073 |
| Jun 19, 2023 | £3,905.00 | £3,927.00 | £3,882.00 | £3,913.00 | 293 233 |
| Jun 16, 2023 | £3,927.00 | £3,973.00 | £3,884.00 | £3,935.00 | 607 937 |
| Jun 15, 2023 | £3,964.00 | £3,970.00 | £3,894.00 | £3,933.00 | 529 910 |
| Jun 14, 2023 | £3,912.00 | £3,947.00 | £3,908.75 | £3,942.00 | 136 647 |
| Jun 13, 2023 | £4,000.00 | £4,010.00 | £3,889.00 | £3,929.00 | 231 015 |
| Jun 12, 2023 | £4,031.00 | £4,031.00 | £3,972.00 | £3,991.00 | 258 179 |
| Jun 09, 2023 | £4,000.00 | £4,022.00 | £3,950.00 | £3,977.00 | 161 609 |
