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 |
| 26 Jan 2024 |
GBX |
4,810 |
4,885 |
4,777 |
4,865 |
4,865 |
+60 (+1.25%)
|
161,295 |
| 25 Jan 2024 |
GBX |
4,762 |
4,814.5 |
4,748.5 |
4,805 |
4,805 |
+28 (+0.59%)
|
170,289 |
| 24 Jan 2024 |
GBX |
4,806 |
4,834 |
4,745 |
4,777 |
4,777 |
-8 (-0.17%)
|
632,918 |
| 23 Jan 2024 |
GBX |
4,896 |
4,919 |
4,785 |
4,785 |
4,785 |
-85 (-1.75%)
|
342,653 |
| 22 Jan 2024 |
GBX |
4,816 |
4,895 |
4,796 |
4,870 |
4,870 |
+88 (+1.84%)
|
279,359 |
| 19 Jan 2024 |
GBX |
4,742 |
4,784 |
4,739 |
4,782 |
4,782 |
+50 (+1.06%)
|
310,657 |
| 18 Jan 2024 |
GBX |
4,678 |
4,732 |
4,664 |
4,732 |
4,732 |
+59 (+1.26%)
|
147,840 |
| 17 Jan 2024 |
GBX |
4,684 |
4,696 |
4,635 |
4,673 |
4,673 |
-89 (-1.87%)
|
239,773 |
| 16 Jan 2024 |
GBX |
4,767 |
4,791 |
4,738 |
4,762 |
4,762 |
-23 (-0.48%)
|
407,727 |
| 15 Jan 2024 |
GBX |
4,757 |
4,785 |
4,744 |
4,785 |
4,785 |
+17 (+0.36%)
|
225,738 |
| 12 Jan 2024 |
GBX |
4,786 |
4,840 |
4,758 |
4,768 |
4,768 |
+7 (+0.15%)
|
198,712 |
| 11 Jan 2024 |
GBX |
4,910 |
4,917.461 |
4,747 |
4,761 |
4,761 |
-137 (-2.80%)
|
478,880 |
| 10 Jan 2024 |
GBX |
4,803 |
4,902 |
4,798 |
4,898 |
4,898 |
+112 (+2.34%)
|
189,818 |
| 9 Jan 2024 |
GBX |
4,816 |
4,843 |
4,786 |
4,786 |
4,786 |
-59 (-1.22%)
|
265,163 |
| 8 Jan 2024 |
GBX |
4,704 |
4,845 |
4,704 |
4,845 |
4,845 |
+46 (+0.96%)
|
323,909 |
| 5 Jan 2024 |
GBX |
4,730 |
4,799 |
4,703 |
4,799 |
4,799 |
+24 (+0.50%)
|
255,906 |
| 4 Jan 2024 |
GBX |
4,651 |
4,775 |
4,651 |
4,775 |
4,775 |
+87 (+1.86%)
|
270,721 |
| 3 Jan 2024 |
GBX |
4,682 |
4,717 |
4,661.04 |
4,688 |
4,688 |
-20 (-0.42%)
|
225,783 |
| 2 Jan 2024 |
GBX |
4,711 |
4,743 |
4,660 |
4,708 |
4,708 |
+20 (+0.43%)
|
243,825 |
| 29 Dec 2023 |
GBX |
4,768 |
4,768 |
4,688 |
4,688 |
4,688 |
-49 (-1.03%)
|
162,753 |
| 28 Dec 2023 |
GBX |
4,766 |
4,782 |
4,703 |
4,737 |
4,737 |
-20 (-0.42%)
|
123,269 |
| 27 Dec 2023 |
GBX |
4,788 |
4,824 |
4,714 |
4,757 |
4,757 |
-17 (-0.36%)
|
152,250 |
| 22 Dec 2023 |
GBX |
4,756 |
4,781 |
4,739 |
4,774 |
4,774 |
+5 (+0.10%)
|
45,464 |
| 21 Dec 2023 |
GBX |
4,789 |
4,804 |
4,735 |
4,769 |
4,769 |
-38 (-0.79%)
|
180,370 |
| 20 Dec 2023 |
GBX |
4,872 |
4,911 |
4,759 |
4,807 |
4,807 |
+30 (+0.63%)
|
319,525 |
| 19 Dec 2023 |
GBX |
4,705 |
4,777 |
4,680 |
4,777 |
4,777 |
+72 (+1.53%)
|
230,951 |
| 18 Dec 2023 |
GBX |
4,777 |
4,816 |
4,681 |
4,705 |
4,705 |
-164 (-3.37%)
|
215,809 |
| 15 Dec 2023 |
GBX |
4,809 |
4,892 |
4,809 |
4,869 |
4,869 |
+59 (+1.23%)
|
477,082 |
| 14 Dec 2023 |
GBX |
4,820 |
4,878 |
4,681 |
4,810 |
4,810 |
+100 (+2.12%)
|
710,027 |
| 13 Dec 2023 |
GBX |
4,725 |
4,752 |
4,699 |
4,710 |
4,710 |
-1 (-0.02%)
|
210,786 |
