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 |
26 Oct 2023 |
GBX |
3,960 |
4,042 |
3,942 |
4,001 |
4,001 |
+44 (+1.11%)
|
339,486 |
25 Oct 2023 |
GBX |
3,988 |
4,012 |
3,948 |
3,957 |
3,957 |
-42 (-1.05%)
|
291,537 |
24 Oct 2023 |
GBX |
3,997 |
4,022 |
3,966 |
3,999 |
3,999 |
+12 (+0.30%)
|
177,290 |
23 Oct 2023 |
GBX |
3,960 |
4,015 |
3,903 |
3,987 |
3,987 |
+32 (+0.81%)
|
239,600 |
20 Oct 2023 |
GBX |
3,946 |
3,981 |
3,923 |
3,955 |
3,955 |
-25 (-0.63%)
|
368,832 |
19 Oct 2023 |
GBX |
3,978 |
4,011 |
3,925 |
3,980 |
3,980 |
-15 (-0.38%)
|
227,300 |
18 Oct 2023 |
GBX |
4,102 |
4,109 |
3,980 |
3,995 |
3,995 |
-104 (-2.54%)
|
182,208 |
17 Oct 2023 |
GBX |
4,016 |
4,099 |
4,001 |
4,099 |
4,099 |
+38 (+0.94%)
|
231,327 |
16 Oct 2023 |
GBX |
4,078 |
4,078 |
3,985 |
4,061 |
4,061 |
+46 (+1.15%)
|
191,565 |
13 Oct 2023 |
GBX |
4,103 |
4,117 |
4,007 |
4,015 |
4,015 |
-107 (-2.60%)
|
214,374 |
12 Oct 2023 |
GBX |
4,181 |
4,190 |
4,122 |
4,122 |
4,122 |
-17 (-0.41%)
|
240,495 |
11 Oct 2023 |
GBX |
4,103 |
4,177 |
4,084 |
4,139 |
4,139 |
+5 (+0.12%)
|
718,182 |
10 Oct 2023 |
GBX |
4,104 |
4,156 |
4,104 |
4,134 |
4,134 |
+68 (+1.67%)
|
488,793 |
9 Oct 2023 |
GBX |
4,103 |
4,122 |
4,066 |
4,066 |
4,066 |
-46 (-1.12%)
|
272,027 |
6 Oct 2023 |
GBX |
4,044 |
4,112 |
4,030 |
4,112 |
4,112 |
+90 (+2.24%)
|
282,459 |
5 Oct 2023 |
GBX |
3,980 |
4,056 |
3,980 |
4,022 |
4,022 |
+52 (+1.31%)
|
195,652 |
4 Oct 2023 |
GBX |
3,942 |
3,998 |
3,930 |
3,970 |
3,970 |
+2 (+0.05%)
|
545,561 |
3 Oct 2023 |
GBX |
3,994 |
4,033 |
3,965 |
3,968 |
3,968 |
-30 (-0.75%)
|
214,045 |
2 Oct 2023 |
GBX |
4,103 |
4,129 |
3,986 |
3,998 |
3,998 |
-109 (-2.65%)
|
385,567 |
29 Sep 2023 |
GBX |
4,109 |
4,159 |
4,089 |
4,107 |
4,107 |
+53 (+1.31%)
|
217,085 |
28 Sep 2023 |
GBX |
4,121 |
4,143 |
4,039 |
4,054 |
4,054 |
-69 (-1.67%)
|
314,154 |
27 Sep 2023 |
GBX |
4,150 |
4,180 |
4,123 |
4,123 |
4,123 |
-32 (-0.77%)
|
221,164 |
26 Sep 2023 |
GBX |
4,153 |
4,178 |
4,117 |
4,155 |
4,155 |
-55 (-1.31%)
|
443,221 |
25 Sep 2023 |
GBX |
4,165 |
4,210 |
4,136 |
4,210 |
4,210 |
+10 (+0.24%)
|
166,949 |
22 Sep 2023 |
GBX |
4,174 |
4,247.67 |
4,161 |
4,200 |
4,200 |
-17 (-0.40%)
|
232,112 |
21 Sep 2023 |
GBX |
4,171 |
4,362 |
4,163 |
4,217 |
4,217 |
+22 (+0.52%)
|
731,088 |
20 Sep 2023 |
GBX |
4,156 |
4,231 |
4,150.366 |
4,195 |
4,195 |
+139 (+3.43%)
|
228,377 |
19 Sep 2023 |
GBX |
4,107 |
4,107 |
4,053 |
4,056 |
4,056 |
-29 (-0.71%)
|
230,420 |
18 Sep 2023 |
GBX |
4,202 |
4,222 |
4,081 |
4,085 |
4,085 |
-124 (-2.95%)
|
281,481 |
15 Sep 2023 |
GBX |
4,189 |
4,245.5 |
4,178 |
4,209 |
4,209 |
+52 (+1.25%)
|
643,258 |