The Berkeley Group Holdings pl
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
4,636 |
4,720 |
4,620 |
4,652 |
4,652 |
+6 (+0.13%)
|
191,218 |
| 24 Apr 2024 |
GBX |
4,688 |
4,688 |
4,632 |
4,646 |
4,646 |
-36 (-0.77%)
|
226,456 |
| 23 Apr 2024 |
GBX |
4,658 |
4,682 |
4,622 |
4,682 |
4,682 |
+58 (+1.25%)
|
206,723 |
| 22 Apr 2024 |
GBX |
4,598 |
4,662 |
4,588 |
4,624 |
4,624 |
+82 (+1.81%)
|
142,725 |
| 19 Apr 2024 |
GBX |
4,582 |
4,618 |
4,524 |
4,542 |
4,542 |
-78 (-1.69%)
|
320,885 |
| 18 Apr 2024 |
GBX |
4,612 |
4,620 |
4,550 |
4,620 |
4,620 |
+66 (+1.45%)
|
284,947 |
| 17 Apr 2024 |
GBX |
4,528 |
4,594 |
4,504 |
4,554 |
4,554 |
+14 (+0.31%)
|
496,665 |
| 16 Apr 2024 |
GBX |
4,496 |
4,558 |
4,478 |
4,540 |
4,540 |
-26 (-0.57%)
|
394,424 |
| 15 Apr 2024 |
GBX |
4,566 |
4,614 |
4,532 |
4,566 |
4,566 |
+4 (+0.09%)
|
201,785 |
| 12 Apr 2024 |
GBX |
4,526 |
4,634 |
4,526 |
4,562 |
4,562 |
-2 (-0.04%)
|
339,360 |
| 11 Apr 2024 |
GBX |
4,602 |
4,608 |
4,532 |
4,564 |
4,564 |
-40 (-0.87%)
|
208,236 |
| 10 Apr 2024 |
GBX |
4,670 |
4,710 |
4,574 |
4,604 |
4,604 |
+8 (+0.17%)
|
256,406 |
| 9 Apr 2024 |
GBX |
4,598 |
4,630 |
4,592 |
4,596 |
4,596 |
-24 (-0.52%)
|
196,561 |
| 8 Apr 2024 |
GBX |
4,612 |
4,644 |
4,580 |
4,620 |
4,620 |
0.0 (0.0%)
|
403,688 |
| 5 Apr 2024 |
GBX |
4,618 |
4,639.539 |
4,590 |
4,620 |
4,620 |
-60 (-1.28%)
|
206,692 |
| 4 Apr 2024 |
GBX |
4,620 |
4,686 |
4,615.6 |
4,680 |
4,680 |
+54 (+1.17%)
|
148,929 |
| 3 Apr 2024 |
GBX |
4,600 |
4,646 |
4,572 |
4,626 |
4,626 |
-24 (-0.52%)
|
291,779 |
| 2 Apr 2024 |
GBX |
4,742 |
4,774 |
4,646 |
4,650 |
4,650 |
-108 (-2.27%)
|
221,532 |
| 28 Mar 2024 |
GBX |
4,774 |
4,787.903 |
4,742.588 |
4,758 |
4,758 |
-4 (-0.08%)
|
303,198 |
| 27 Mar 2024 |
GBX |
4,769 |
4,792 |
4,744 |
4,762 |
4,762 |
+1 (+0.02%)
|
174,167 |
| 26 Mar 2024 |
GBX |
4,709 |
4,761 |
4,669 |
4,761 |
4,761 |
+34 (+0.72%)
|
216,385 |
| 25 Mar 2024 |
GBX |
4,763 |
4,767.5 |
4,696 |
4,727 |
4,727 |
-46 (-0.96%)
|
182,679 |
| 22 Mar 2024 |
GBX |
4,837 |
4,837 |
4,757 |
4,773 |
4,773 |
-13 (-0.27%)
|
152,807 |
| 21 Mar 2024 |
GBX |
4,731 |
4,792 |
4,648 |
4,786 |
4,786 |
+169 (+3.66%)
|
463,358 |
| 20 Mar 2024 |
GBX |
4,593 |
4,658 |
4,593 |
4,617 |
4,617 |
+15 (+0.33%)
|
966,755 |
| 19 Mar 2024 |
GBX |
4,601 |
4,611.5 |
4,557 |
4,602 |
4,602 |
-11 (-0.24%)
|
262,131 |
| 18 Mar 2024 |
GBX |
4,669 |
4,704 |
4,591 |
4,613 |
4,613 |
-76 (-1.62%)
|
359,119 |
| 15 Mar 2024 |
GBX |
4,655 |
4,721.998 |
4,655 |
4,689 |
4,689 |
+12 (+0.26%)
|
703,061 |
| 14 Mar 2024 |
GBX |
4,614 |
4,680 |
4,597 |
4,677 |
4,677 |
+72 (+1.56%)
|
278,973 |
| 13 Mar 2024 |
GBX |
4,655 |
4,664 |
4,589 |
4,605 |
4,605 |
-26 (-0.56%)
|
254,787 |
