sharecast

{{ storiesRelated.title }}

Berkeley Group Holdings (The) (BKGL)

3,898.00p

16:30 20/12/24

  • -0.31% -12.00p
  • Today's Low & High
  • 3,880.00 / 3,918.00
  • Open / Previous Close
  • 3,901.00 / 3,898.00
  • 52-week range
  • -22.28% -1,117.63p
  • Volume
  • 42,768
  • Market Cap(million)
  • £5,326.90m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 3,898.00p 3,901.00p 3,918.00p 3,880.00p 42,768 n/a
19-Dec-24 3,910.00p 3,938.00p 3,944.00p 3,896.00p 83,580 n/a
18-Dec-24 3,972.00p 3,942.00p 3,978.00p 3,918.00p 69,880 n/a
17-Dec-24 3,952.00p 3,958.00p 3,962.00p 3,886.00p 81,275 n/a
16-Dec-24 3,976.00p 3,958.00p 3,982.00p 3,922.00p 55,605 n/a
13-Dec-24 3,998.00p 4,062.00p 4,068.00p 3,997.00p 58,557 n/a
12-Dec-24 4,070.00p 4,158.00p 4,168.00p 4,066.00p 55,681 n/a
11-Dec-24 4,171.00p 4,142.00p 4,210.00p 4,130.00p 110,476 n/a
10-Dec-24 4,160.00p 4,203.00p 4,203.00p 4,140.00p 96,983 n/a
09-Dec-24 4,204.00p 4,121.00p 4,204.00p 4,062.00p 80,794 n/a
06-Dec-24 4,120.00p 4,183.00p 4,218.00p 4,050.00p 134,336 n/a
05-Dec-24 4,166.00p 4,118.00p 4,166.00p 4,092.00p 49,786 n/a
04-Dec-24 4,130.00p 4,112.00p 4,156.00p 4,088.00p 58,776 n/a
03-Dec-24 4,120.00p 4,174.00p 4,178.00p 4,106.00p 75,568 n/a
02-Dec-24 4,148.00p 4,138.00p 4,184.00p 4,116.00p 165,502 n/a
29-Nov-24 4,140.00p 4,152.00p 4,204.00p 4,136.00p 116,926 n/a
28-Nov-24 4,194.00p 4,291.00p 4,310.00p 4,168.00p 109,804 n/a
27-Nov-24 4,280.00p 4,242.00p 4,300.00p 4,232.00p 61,585 n/a
26-Nov-24 4,266.00p 4,302.00p 4,314.00p 4,250.00p 82,658 n/a
25-Nov-24 4,348.00p 4,354.00p 4,378.00p 4,300.00p 102,257 n/a
22-Nov-24 4,318.00p 4,266.00p 4,364.00p 4,260.00p 79,255 n/a
21-Nov-24 4,246.00p 4,248.00p 4,280.00p 4,234.00p 59,400 n/a
20-Nov-24 4,244.00p 4,369.00p 4,372.00p 4,242.00p 62,844 n/a
19-Nov-24 4,371.00p 4,354.00p 4,377.00p 4,320.00p 57,698 n/a
18-Nov-24 4,318.00p 4,316.00p 4,320.00p 4,284.00p 44,827 n/a