Barratt Developments (BDEV) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barratt Developments

Date Open High Low Close* Volume
04/10/2024 482.20p 486.00p 478.88p 482.10p 4466724
03/10/2024 477.50p 488.40p 475.70p 481.30p 3588524
02/10/2024 477.90p 480.70p 469.50p 474.70p 3689279
01/10/2024 479.90p 483.70p 474.80p 480.30p 4109085
30/09/2024 480.20p 483.18p 474.50p 478.70p 3565116
27/09/2024 479.50p 485.80p 479.40p 482.40p 3843484
26/09/2024 484.90p 486.20p 479.20p 482.30p 8764260
25/09/2024 492.40p 496.10p 489.00p 489.00p 3867085
24/09/2024 504.80p 506.20p 493.00p 494.70p 4327567
23/09/2024 497.60p 504.21p 495.80p 500.00p 2000484
20/09/2024 508.40p 513.80p 499.70p 499.70p 9647418
19/09/2024 514.40p 516.40p 505.20p 511.00p 2447579
18/09/2024 507.80p 511.40p 505.40p 507.00p 2008717
17/09/2024 512.20p 519.66p 509.20p 510.00p 2586344
16/09/2024 509.00p 512.60p 505.40p 508.40p 7182802
13/09/2024 510.20p 513.40p 507.40p 510.20p 3401508
12/09/2024 503.20p 509.20p 502.80p 509.00p 5369043
11/09/2024 499.90p 501.00p 487.10p 496.50p 3581875
10/09/2024 492.90p 500.20p 491.70p 497.50p 2972405
09/09/2024 495.90p 500.60p 493.20p 495.60p 2686679
06/09/2024 504.80p 506.80p 487.10p 492.60p 5588727
05/09/2024 501.00p 511.00p 496.50p 505.60p 4735405
04/09/2024 511.40p 516.80p 495.80p 496.30p 10026657
03/09/2024 524.20p 536.60p 517.60p 520.00p 9722536
02/09/2024 523.60p 528.40p 511.20p 523.00p 4559452
30/08/2024 501.60p 509.73p 500.20p 507.20p 12651741
29/08/2024 508.20p 512.20p 502.20p 502.20p 19118984
28/08/2024 517.20p 519.80p 509.40p 509.40p 4949715
27/08/2024 552.40p 553.80p 515.20p 515.60p 33137680
23/08/2024 552.80p 556.60p 550.00p 551.80p 4665767
22/08/2024 544.60p 550.20p 544.00p 550.20p 16724971
21/08/2024 547.60p 552.60p 542.95p 543.00p 82340368
20/08/2024 554.40p 562.94p 548.40p 549.00p 10544989
19/08/2024 538.20p 554.00p 537.00p 554.00p 9998407
16/08/2024 540.00p 544.80p 531.80p 535.80p 3648449
15/08/2024 549.60p 550.00p 541.40p 541.40p 4927427
14/08/2024 535.60p 549.20p 531.80p 549.20p 13556335
13/08/2024 526.60p 529.60p 524.00p 529.00p 1738346
12/08/2024 527.60p 529.20p 512.40p 524.60p 3482123
09/08/2024 518.60p 527.00p 515.40p 523.80p 5006504
08/08/2024 518.20p 532.80p 507.80p 517.00p 57955956
07/08/2024 517.80p 526.40p 516.60p 521.00p 4231636
06/08/2024 514.20p 516.40p 506.80p 512.20p 2916872
05/08/2024 507.40p 513.40p 501.99p 509.20p 6339835
02/08/2024 527.40p 535.60p 519.00p 523.60p 6931334
01/08/2024 526.20p 535.20p 523.20p 534.00p 4577310
31/07/2024 531.60p 538.20p 526.14p 526.60p 10598792
30/07/2024 524.20p 528.40p 520.00p 526.40p 2419861
29/07/2024 523.00p 529.07p 513.00p 527.60p 10042816
26/07/2024 508.00p 519.80p 506.60p 519.80p 5807002
25/07/2024 500.20p 510.00p 496.40p 509.20p 6697370
24/07/2024 491.70p 507.20p 490.30p 506.60p 5500313
23/07/2024 496.30p 497.60p 491.40p 495.60p 2086843
22/07/2024 499.20p 501.00p 495.00p 496.20p 2277659
19/07/2024 494.70p 501.40p 491.72p 496.40p 2361718
18/07/2024 496.20p 504.20p 490.10p 498.40p 1956134
17/07/2024 498.40p 501.52p 492.70p 493.10p 1531336
16/07/2024 493.00p 501.00p 490.10p 499.30p 3182332
15/07/2024 495.10p 501.20p 490.90p 496.80p 3069391
12/07/2024 500.40p 502.60p 491.80p 497.80p 2902582
11/07/2024 487.80p 495.30p 481.30p 495.10p 9788712
10/07/2024 485.00p 494.20p 475.73p 485.10p 5526147
09/07/2024 509.40p 509.40p 490.50p 491.20p 6188228
08/07/2024 503.00p 510.54p 501.40p 503.80p 4440066
05/07/2024 495.50p 511.60p 489.00p 504.00p 5459050
04/07/2024 488.80p 494.60p 475.10p 492.00p 2313493
03/07/2024 483.60p 488.20p 480.90p 487.00p 2532840
02/07/2024 474.70p 485.16p 473.00p 477.90p 3408401
01/07/2024 477.00p 484.20p 469.30p 477.80p 8703702
28/06/2024 473.70p 478.80p 469.20p 472.20p 4604817
27/06/2024 475.40p 477.00p 468.90p 472.80p 16092282
26/06/2024 477.00p 479.20p 468.70p 471.80p 12581123
25/06/2024 475.00p 475.60p 470.20p 474.60p 4422367
24/06/2024 475.60p 479.70p 470.20p 475.80p 3396199
21/06/2024 475.80p 478.90p 472.30p 474.20p 9176520
20/06/2024 470.00p 478.80p 469.20p 476.80p 7672006
19/06/2024 482.90p 484.00p 467.40p 468.70p 4663539
18/06/2024 492.00p 493.10p 481.90p 481.90p 5332120
17/06/2024 491.50p 496.10p 487.30p 487.70p 6897699
14/06/2024 502.00p 502.39p 486.00p 488.90p 10140302
13/06/2024 507.00p 510.00p 497.30p 500.20p 2598867
12/06/2024 498.70p 511.27p 493.50p 509.80p 6702666
11/06/2024 506.60p 509.60p 494.75p 496.50p 12039628
10/06/2024 497.10p 504.20p 493.40p 501.80p 2673816
07/06/2024 510.80p 514.00p 500.20p 501.00p 4622650
06/06/2024 508.00p 512.80p 504.60p 509.60p 9935289
05/06/2024 509.80p 514.60p 503.00p 508.00p 3329403
04/06/2024 503.20p 508.40p 500.40p 506.80p 5406286
03/06/2024 509.60p 513.00p 503.60p 504.80p 1894716
31/05/2024 502.60p 507.60p 499.00p 503.20p 10119762
30/05/2024 492.50p 504.12p 489.50p 503.00p 3334995
29/05/2024 506.00p 510.40p 484.30p 495.50p 3480590
28/05/2024 512.60p 515.80p 504.20p 507.20p 3634481
24/05/2024 500.80p 512.13p 495.90p 509.80p 1541833
23/05/2024 499.10p 510.80p 496.10p 506.80p 3471730
22/05/2024 504.00p 513.60p 496.30p 499.60p 4324152
21/05/2024 515.40p 516.20p 509.80p 510.40p 2599600
20/05/2024 523.80p 529.80p 518.60p 518.60p 1807913
17/05/2024 516.00p 528.00p 515.20p 524.40p 9106125
16/05/2024 514.00p 519.40p 508.00p 519.40p 6459365
15/05/2024 497.80p 511.60p 492.90p 511.20p 5918810
14/05/2024 492.40p 500.40p 488.60p 495.90p 4269192
13/05/2024 492.00p 495.90p 489.50p 492.00p 7642880
10/05/2024 495.20p 498.80p 488.20p 493.70p 5634355
09/05/2024 490.10p 495.30p 486.60p 491.20p 4296198
08/05/2024 491.50p 493.10p 483.30p 489.60p 15478684
07/05/2024 490.10p 494.90p 482.40p 492.80p 4812651
03/05/2024 464.50p 481.00p 457.50p 478.70p 5117786
02/05/2024 456.00p 462.30p 451.20p 460.30p 9415610
01/05/2024 453.70p 464.30p 450.10p 454.00p 1172082
30/04/2024 458.70p 461.10p 452.10p 454.70p 2584236
29/04/2024 455.80p 465.60p 455.45p 457.00p 1965528
26/04/2024 451.60p 458.60p 450.20p 454.90p 1788217
25/04/2024 447.80p 456.65p 444.15p 448.80p 4409408
24/04/2024 458.30p 458.40p 448.50p 449.20p 5700448
23/04/2024 456.70p 458.20p 450.40p 457.10p 2406569
22/04/2024 446.10p 456.49p 443.80p 451.80p 5762657
19/04/2024 442.40p 449.70p 438.10p 441.50p 2984363
18/04/2024 448.40p 449.70p 442.50p 446.30p 15528607
17/04/2024 445.00p 449.90p 442.90p 446.00p 3730036
16/04/2024 451.10p 453.80p 446.60p 447.60p 2987521
15/04/2024 461.10p 466.05p 457.60p 458.30p 2129810
12/04/2024 467.10p 470.50p 456.30p 460.00p 5192403
11/04/2024 451.30p 459.30p 451.27p 453.00p 2507828
10/04/2024 470.20p 474.40p 454.80p 455.90p 5318389
09/04/2024 468.30p 470.60p 463.40p 465.60p 5695804
08/04/2024 464.90p 473.30p 464.90p 470.70p 2707234
05/04/2024 465.80p 469.07p 463.90p 465.50p 2655314
04/04/2024 466.60p 473.00p 466.00p 473.00p 4719191
03/04/2024 460.00p 466.40p 458.70p 465.70p 3550806
02/04/2024 474.90p 476.70p 463.50p 464.00p 3227586
28/03/2024 478.50p 480.10p 475.60p 475.60p 4806531
27/03/2024 474.20p 477.90p 470.60p 475.40p 5314652
26/03/2024 471.20p 475.10p 466.80p 474.30p 4857593
25/03/2024 473.70p 476.40p 467.60p 471.70p 2447068
22/03/2024 478.80p 479.40p 472.40p 474.50p 4318499
21/03/2024 475.90p 479.70p 471.50p 479.00p 4283903
20/03/2024 469.10p 469.10p 464.90p 468.50p 2072593
19/03/2024 469.10p 471.10p 462.20p 464.90p 6373865
18/03/2024 473.60p 480.40p 470.20p 471.50p 2714015
15/03/2024 474.90p 477.10p 472.70p 473.60p 5998909
14/03/2024 474.70p 483.20p 470.96p 477.10p 4023046
13/03/2024 475.00p 476.50p 472.50p 473.70p 5359431
12/03/2024 482.10p 482.10p 469.10p 474.40p 3002989
11/03/2024 474.40p 482.60p 473.20p 478.30p 3821136
08/03/2024 476.20p 477.70p 468.30p 477.70p 4941037
07/03/2024 472.70p 479.20p 471.00p 477.00p 3574917
06/03/2024 470.50p 481.80p 469.48p 472.50p 6418440
05/03/2024 474.30p 475.20p 467.70p 471.00p 5586643
04/03/2024 477.90p 478.60p 472.70p 478.50p 3988449
01/03/2024 471.00p 479.00p 467.40p 479.00p 6019544
29/02/2024 465.00p 470.30p 462.60p 466.50p 13150760
28/02/2024 470.60p 471.70p 461.10p 464.00p 10691965
27/02/2024 477.30p 477.70p 468.20p 470.40p 4555657
26/02/2024 467.40p 480.00p 467.40p 477.30p 4493525
23/02/2024 478.00p 483.10p 473.80p 478.50p 5647726
22/02/2024 481.80p 482.70p 475.20p 478.00p 5330978
21/02/2024 480.50p 484.50p 477.30p 478.00p 4026577
20/02/2024 477.50p 481.50p 473.90p 480.80p 4458145
19/02/2024 477.10p 479.10p 474.20p 477.80p 1154290
16/02/2024 475.80p 479.70p 470.90p 478.00p 9134391
15/02/2024 476.00p 477.60p 472.10p 475.70p 3814119
14/02/2024 468.20p 480.09p 468.20p 473.60p 3502729
13/02/2024 488.50p 488.50p 465.00p 466.10p 5450675
12/02/2024 488.30p 488.50p 481.90p 488.50p 4706079
09/02/2024 488.30p 490.60p 480.00p 487.10p 6080761
08/02/2024 500.00p 507.00p 486.00p 487.50p 6888162
07/02/2024 522.00p 524.00p 481.00p 501.00p 23896716
06/02/2024 525.60p 532.00p 520.20p 530.00p 11966545
05/02/2024 528.40p 532.60p 520.00p 520.80p 2365512
02/02/2024 539.60p 542.40p 528.60p 529.40p 2114395
01/02/2024 536.60p 542.00p 532.70p 534.80p 1628769
31/01/2024 534.40p 542.60p 533.00p 540.40p 3290280
30/01/2024 531.20p 538.20p 528.20p 533.80p 2851988
29/01/2024 542.20p 542.20p 534.80p 539.80p 1498199
26/01/2024 535.20p 543.60p 529.40p 543.00p 2222840
25/01/2024 531.20p 536.00p 529.00p 534.80p 1238645
24/01/2024 536.00p 537.60p 530.00p 534.60p 1923905
23/01/2024 543.60p 544.20p 532.60p 532.60p 2596494
22/01/2024 530.60p 539.60p 528.80p 539.40p 2813468
19/01/2024 528.60p 533.20p 520.40p 524.00p 2890941
18/01/2024 525.00p 527.20p 521.20p 524.20p 2886739
17/01/2024 529.20p 532.39p 514.80p 519.60p 4334271
16/01/2024 539.20p 547.00p 537.60p 537.60p 3883330
15/01/2024 541.60p 543.00p 538.06p 542.20p 1649951
12/01/2024 540.60p 547.40p 540.00p 541.00p 2622980
11/01/2024 556.60p 556.60p 535.60p 535.60p 2934526
10/01/2024 547.40p 554.80p 546.10p 553.40p 2005021
09/01/2024 552.80p 552.80p 544.80p 544.80p 2084295
08/01/2024 539.40p 556.00p 539.40p 553.20p 4430811
05/01/2024 547.00p 549.80p 538.00p 546.40p 2909295
04/01/2024 545.80p 552.40p 545.60p 550.80p 2115148
03/01/2024 551.00p 556.60p 544.20p 548.00p 3278662
02/01/2024 563.60p 571.50p 553.00p 554.40p 1409855
29/12/2023 564.60p 566.00p 562.00p 562.60p 762755
28/12/2023 567.00p 568.60p 557.20p 562.40p 1157075
27/12/2023 567.20p 573.60p 560.60p 566.40p 1799816
22/12/2023 560.80p 565.80p 559.60p 565.80p 559972
21/12/2023 560.40p 566.80p 557.40p 563.00p 2207596
20/12/2023 572.00p 582.60p 552.80p 563.40p 4494415

*Close Price adjusted for both dividends and splits