The Berkeley Group Holdings pl
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Mar 2024 |
GBX |
4,641 |
4,644.086 |
4,581 |
4,631 |
4,631 |
+24 (+0.52%)
|
148,658 |
| 11 Mar 2024 |
GBX |
4,583 |
4,651 |
4,576 |
4,607 |
4,607 |
-3 (-0.07%)
|
123,933 |
| 8 Mar 2024 |
GBX |
4,614 |
4,636 |
4,539 |
4,610 |
4,610 |
+12 (+0.26%)
|
698,623 |
| 7 Mar 2024 |
GBX |
4,588 |
4,618 |
4,562.575 |
4,598 |
4,598 |
-11 (-0.24%)
|
908,778 |
| 6 Mar 2024 |
GBX |
4,656 |
4,704 |
4,599 |
4,609 |
4,609 |
-42 (-0.90%)
|
346,323 |
| 5 Mar 2024 |
GBX |
4,633 |
4,659 |
4,617 |
4,651 |
4,651 |
-19 (-0.41%)
|
148,449 |
| 4 Mar 2024 |
GBX |
4,650 |
4,672 |
4,629 |
4,670 |
4,670 |
0.0 (0.0%)
|
177,083 |
| 1 Mar 2024 |
GBX |
4,683 |
4,714 |
4,633 |
4,670 |
4,670 |
+27 (+0.58%)
|
306,328 |
| 29 Feb 2024 |
GBX |
4,567 |
4,648 |
4,558 |
4,643 |
4,643 |
+91 (+2.00%)
|
455,552 |
| 28 Feb 2024 |
GBX |
4,659 |
4,659 |
4,551 |
4,552 |
4,552 |
-95 (-2.04%)
|
243,027 |
| 27 Feb 2024 |
GBX |
4,703 |
4,703 |
4,623 |
4,647 |
4,647 |
-36 (-0.77%)
|
187,965 |
| 26 Feb 2024 |
GBX |
4,699 |
4,716 |
4,612 |
4,683 |
4,683 |
-31 (-0.66%)
|
318,550 |
| 23 Feb 2024 |
GBX |
4,745 |
4,768 |
4,707 |
4,714 |
4,714 |
-34 (-0.72%)
|
217,302 |
| 22 Feb 2024 |
GBX |
4,803 |
4,828 |
4,717 |
4,748 |
4,748 |
-54 (-1.12%)
|
249,571 |
| 21 Feb 2024 |
GBX |
4,799 |
4,821 |
4,790 |
4,802 |
4,802 |
+11 (+0.23%)
|
144,649 |
| 20 Feb 2024 |
GBX |
4,746 |
4,791 |
4,720 |
4,791 |
4,791 |
+43 (+0.91%)
|
172,191 |
| 19 Feb 2024 |
GBX |
4,701 |
4,753 |
4,701 |
4,748 |
4,748 |
+28 (+0.59%)
|
95,344 |
| 16 Feb 2024 |
GBX |
4,690 |
4,734 |
4,679 |
4,720 |
4,720 |
+52 (+1.11%)
|
136,050 |
| 15 Feb 2024 |
GBX |
4,679 |
4,692.5 |
4,642 |
4,668 |
4,668 |
+36 (+0.78%)
|
277,228 |
| 14 Feb 2024 |
GBX |
4,591 |
4,667 |
4,591 |
4,632 |
4,632 |
+55 (+1.20%)
|
204,509 |
| 13 Feb 2024 |
GBX |
4,720 |
4,743 |
4,548 |
4,577 |
4,577 |
-163 (-3.44%)
|
173,283 |
| 12 Feb 2024 |
GBX |
4,746 |
4,749 |
4,699 |
4,740 |
4,740 |
+14 (+0.30%)
|
261,364 |
| 9 Feb 2024 |
GBX |
4,661 |
4,726 |
4,643 |
4,726 |
4,726 |
+56 (+1.20%)
|
174,118 |
| 8 Feb 2024 |
GBX |
4,749 |
4,786 |
4,670 |
4,670 |
4,670 |
-91 (-1.91%)
|
156,318 |
| 7 Feb 2024 |
GBX |
4,786 |
4,852 |
4,758 |
4,761 |
4,761 |
-19 (-0.40%)
|
224,811 |
| 6 Feb 2024 |
GBX |
4,736 |
4,797 |
4,715 |
4,780 |
4,780 |
+70 (+1.49%)
|
138,535 |
| 5 Feb 2024 |
GBX |
4,749 |
4,779 |
4,688 |
4,710 |
4,710 |
-56 (-1.17%)
|
164,486 |
| 2 Feb 2024 |
GBX |
4,841 |
4,851.5 |
4,766 |
4,766 |
4,766 |
-18 (-0.38%)
|
184,016 |
| 1 Feb 2024 |
GBX |
4,772 |
4,831 |
4,759 |
4,784 |
4,784 |
-17 (-0.35%)
|
144,096 |
| 31 Jan 2024 |
GBX |
4,830 |
4,845 |
4,794 |
4,801 |
4,801 |
-16 (-0.33%)
|
261,044 |
