1 Followers LSE:BKG - The Berkeley Group Holdings plc BERKELEY GROUP HOLDINGS/THE
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
15 Oct 2021 GBX 4324.0 4276.0 4312.0 4290.0 4290.0 -10 (-0.23%) 191,468
14 Oct 2021 GBX 4314.0 4218.0 4311.0 4300.0 4300.0 +22 (+0.51%) 288,891
13 Oct 2021 GBX 4327.0 4195.0 4231.0 4278.0 4278.0 +72 (+1.71%) 242,452
12 Oct 2021 GBX 4206.0 4123.5373 4149.0 4206.0 4206.0 +21 (+0.50%) 396,788
11 Oct 2021 GBX 4238.0 4182.0 4211.0 4185.0 4185.0 -45 (-1.06%) 238,855
8 Oct 2021 GBX 4289.0 4223.0 4265.0 4230.0 4230.0 -9 (-0.21%) 185,056
7 Oct 2021 GBX 4271.0 4200.0 4210.0 4239.0 4239.0 +70 (+1.68%) 240,477
6 Oct 2021 GBX 4207.0 4103.0 4194.0 4169.0 4169.0 -57 (-1.35%) 342,377
5 Oct 2021 GBX 4305.0 4226.0 4289.0 4226.0 4226.0 -45 (-1.05%) 134,658
4 Oct 2021 GBX 4309.0 4249.0 4276.0 4271.0 4271.0 -22 (-0.51%) 206,719
1 Oct 2021 GBX 4323.0 4259.0 4308.0 4293.0 4293.0 -69 (-1.58%) 260,653
30 Sep 2021 GBX 4373.0 4340.0 4346.0 4362.0 4362.0 +28 (+0.65%) 261,405
29 Sep 2021 GBX 4398.0 4329.0 4360.0 4334.0 4334.0 -37 (-0.85%) 214,389
28 Sep 2021 GBX 4442.0 4352.0 4438.0 4371.0 4371.0 -71 (-1.60%) 244,962
27 Sep 2021 GBX 4539.0 4430.0 4539.0 4442.0 4442.0 -53 (-1.18%) 153,728
24 Sep 2021 GBX 4535.0 4480.0 4535.0 4495.0 4495.0 -58 (-1.27%) 149,775
23 Sep 2021 GBX 4613.0 4534.0 4607.0 4553.0 4553.0 -29 (-0.63%) 141,072
22 Sep 2021 GBX 4590.0 4564.0 4564.0 4582.0 4582.0 +42 (+0.93%) 96,107
21 Sep 2021 GBX 4587.0 4510.0 4567.0 4540.0 4540.0 +7 (+0.15%) 122,619
20 Sep 2021 GBX 4577.0 4504.0 4547.0 4533.0 4533.0 -49 (-1.07%) 197,152
17 Sep 2021 GBX 4686.0 4571.0 4674.0 4582.0 4582.0 -47 (-1.02%) 464,971
16 Sep 2021 GBX 4654.0 4576.0 4632.0 4629.0 4629.0 +18 (+0.39%) 203,846
15 Sep 2021 GBX 4688.0 4604.0 4653.0 4611.0 4611.0 -29 (-0.63%) 195,050
14 Sep 2021 GBX 4707.0 4621.0 4671.0 4640.0 4640.0 -11 (-0.24%) 131,916
13 Sep 2021 GBX 4691.0 4605.0 4605.0 4651.0 4651.0 +71 (+1.55%) 189,947
10 Sep 2021 GBX 4603.0 4560.0 4596.0 4580.0 4580.0 +23 (+0.50%) 245,078
9 Sep 2021 GBX 4563.0 4467.0 4500.0 4557.0 4557.0 +29.500 (+0.65%) 530,549
8 Sep 2021 GBX 4624.5 4527.5 4616.0 4527.5 4527.5 -130.500 (-2.80%) 760,871
7 Sep 2021 GBX 4899.0 4652.0 4811.0 4658.0 4658.0 -142 (-2.96%) 174,047
6 Sep 2021 GBX 4831.752 4311.8215 4321.51825 4432.8 4800.0 -344.559 (-6.70%) 345,262