Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2023 551.20p 558.00p 548.20p 556.20p 3391411
18/12/2023 560.00p 569.40p 551.60p 551.60p 8332773
15/12/2023 562.00p 570.20p 557.60p 566.00p 9703649
14/12/2023 550.80p 565.00p 539.00p 561.80p 4313006
13/12/2023 542.80p 548.00p 538.20p 542.40p 2234380
12/12/2023 544.40p 549.80p 541.20p 541.60p 2667753
11/12/2023 536.00p 545.40p 535.20p 541.80p 3956042
08/12/2023 540.00p 545.40p 532.00p 536.60p 3476641
07/12/2023 529.20p 542.00p 526.20p 542.00p 2395319
06/12/2023 525.00p 532.60p 521.80p 531.80p 9355442
05/12/2023 521.20p 528.60p 516.20p 526.00p 4150661
04/12/2023 517.20p 527.60p 514.00p 522.60p 3461282
01/12/2023 515.00p 521.40p 514.00p 519.80p 3300688
30/11/2023 508.40p 515.40p 505.40p 513.80p 10562943
29/11/2023 502.60p 508.20p 498.20p 508.20p 3047321
28/11/2023 499.00p 504.60p 495.40p 502.40p 2486227
27/11/2023 496.30p 503.40p 492.40p 501.40p 2579716
24/11/2023 491.60p 497.20p 490.40p 495.00p 2548861
23/11/2023 492.70p 497.60p 490.50p 492.40p 1734536
22/11/2023 491.60p 503.00p 488.10p 492.60p 8956574
21/11/2023 487.70p 494.60p 484.70p 492.40p 5802946
20/11/2023 481.50p 488.60p 481.40p 487.20p 3621872
17/11/2023 470.20p 484.50p 467.40p 484.00p 3922626
16/11/2023 470.60p 478.50p 468.10p 469.20p 3996986
15/11/2023 472.70p 485.40p 469.90p 472.80p 3491978
14/11/2023 454.00p 474.90p 446.80p 473.00p 3481554
13/11/2023 443.70p 451.17p 440.60p 450.20p 1824840
10/11/2023 453.90p 459.30p 438.40p 444.10p 7288559
09/11/2023 447.10p 458.00p 445.55p 457.40p 3091102
08/11/2023 447.80p 452.20p 443.70p 448.40p 5733399
07/11/2023 438.60p 453.80p 437.00p 449.70p 3896321
06/11/2023 441.80p 444.80p 437.80p 439.80p 2494213
03/11/2023 434.10p 447.75p 427.90p 442.40p 3431284
02/11/2023 420.00p 434.90p 403.90p 432.40p 7826058
01/11/2023 416.50p 418.90p 406.10p 417.50p 1965971
31/10/2023 410.00p 417.54p 406.10p 413.90p 2226097
30/10/2023 410.30p 415.40p 407.70p 408.60p 2450246
27/10/2023 405.90p 410.60p 396.40p 407.40p 2076631
26/10/2023 397.80p 408.70p 394.80p 403.80p 3325119
25/10/2023 398.50p 403.20p 394.75p 401.20p 2301290
24/10/2023 397.30p 401.70p 394.10p 399.30p 5215509
23/10/2023 392.90p 398.50p 384.15p 398.10p 5471144
20/10/2023 388.60p 393.70p 387.55p 392.30p 3969741
19/10/2023 398.10p 403.00p 392.50p 392.50p 8132840
18/10/2023 418.70p 427.00p 400.30p 402.10p 4416581
17/10/2023 412.10p 424.60p 406.00p 423.90p 2184256
16/10/2023 420.00p 423.30p 413.80p 415.10p 3294303
13/10/2023 425.10p 430.80p 415.40p 417.50p 1993027
12/10/2023 429.00p 432.85p 425.40p 425.40p 2263351
11/10/2023 429.00p 435.40p 424.21p 429.80p 2919411
10/10/2023 426.20p 433.80p 418.40p 432.10p 2534854
09/10/2023 425.40p 428.10p 419.30p 420.90p 3505337
06/10/2023 421.60p 428.30p 419.68p 426.40p 5862683
05/10/2023 410.00p 421.30p 410.00p 418.60p 1795339
04/10/2023 416.30p 418.10p 407.50p 410.10p 4396013
03/10/2023 426.20p 427.06p 418.20p 418.70p 2496115
02/10/2023 444.60p 447.00p 426.20p 428.10p 4172293
29/09/2023 437.60p 446.00p 434.80p 441.10p 3331319
28/09/2023 446.50p 450.20p 432.70p 432.70p 4633744
27/09/2023 470.50p 476.60p 467.46p 468.40p 4510238
26/09/2023 470.00p 477.20p 467.30p 472.30p 4202733
25/09/2023 465.70p 473.30p 462.40p 472.10p 2461460
22/09/2023 466.80p 475.70p 464.30p 467.60p 4013138
21/09/2023 461.00p 484.80p 460.70p 468.90p 5120371
20/09/2023 458.60p 470.16p 458.60p 465.50p 3152233
19/09/2023 444.50p 449.00p 442.50p 444.50p 1632512
18/09/2023 464.60p 464.60p 446.00p 446.90p 1585684
15/09/2023 457.80p 465.30p 455.90p 460.30p 7484421
14/09/2023 448.00p 451.90p 443.30p 451.00p 2069685
13/09/2023 431.00p 447.35p 431.00p 446.60p 2034857
12/09/2023 444.90p 446.10p 436.40p 436.80p 2311463
11/09/2023 436.30p 452.40p 436.30p 441.90p 2306657
08/09/2023 437.50p 440.50p 432.20p 436.30p 1355864
07/09/2023 432.40p 441.40p 432.40p 437.00p 1871698
06/09/2023 435.60p 443.60p 432.47p 440.00p 2441473
05/09/2023 443.20p 449.10p 441.90p 443.30p 2164252
04/09/2023 452.70p 454.20p 448.00p 448.30p 895416
01/09/2023 455.10p 457.30p 449.10p 450.50p 1364369
31/08/2023 453.20p 458.66p 452.10p 453.30p 3715236
30/08/2023 447.90p 454.50p 446.70p 454.30p 1744035
29/08/2023 436.60p 449.70p 436.50p 447.50p 2760309
25/08/2023 427.80p 437.60p 427.80p 431.30p 1085491
24/08/2023 438.00p 444.80p 433.50p 433.90p 1238389
23/08/2023 427.90p 437.60p 426.70p 435.60p 2859407
22/08/2023 423.30p 428.30p 421.40p 427.50p 1555210
21/08/2023 427.70p 429.10p 420.80p 421.70p 1735964
18/08/2023 437.00p 438.34p 426.40p 433.60p 1828055
17/08/2023 441.60p 444.00p 437.80p 438.60p 2381389
16/08/2023 444.10p 448.50p 437.80p 441.20p 1202588
15/08/2023 453.80p 454.00p 442.15p 448.20p 1303245
14/08/2023 451.20p 453.75p 446.40p 450.20p 5259431
11/08/2023 457.10p 460.07p 453.20p 454.20p 3783366
10/08/2023 454.70p 461.80p 452.60p 458.80p 3435834
09/08/2023 461.80p 461.80p 450.20p 453.10p 2769695
08/08/2023 454.80p 461.15p 453.80p 456.60p 3079175
07/08/2023 455.00p 460.60p 454.20p 457.30p 1342735
04/08/2023 455.70p 460.70p 453.40p 458.30p 1453050
03/08/2023 452.30p 460.00p 447.50p 454.90p 2041305
02/08/2023 457.10p 464.50p 452.90p 456.00p 2067945
01/08/2023 457.60p 461.90p 454.60p 459.30p 2203354
31/07/2023 457.90p 461.80p 454.10p 456.70p 2782639
28/07/2023 463.50p 463.50p 457.60p 459.30p 1362750
27/07/2023 463.30p 466.90p 459.60p 465.20p 1924498
26/07/2023 459.60p 463.70p 452.40p 460.20p 3910560
25/07/2023 458.10p 461.90p 453.60p 460.30p 5089026
24/07/2023 455.70p 463.00p 454.95p 458.00p 1459286
21/07/2023 457.60p 460.10p 452.80p 459.20p 1993144
20/07/2023 452.10p 469.90p 450.90p 457.50p 4612436
19/07/2023 444.00p 456.10p 443.00p 454.00p 6498186
18/07/2023 406.70p 427.40p 404.30p 424.30p 3556051
17/07/2023 409.00p 412.20p 406.40p 408.40p 3792922
14/07/2023 408.60p 415.90p 406.90p 412.20p 2008608
13/07/2023 402.70p 412.20p 395.30p 411.20p 5446904
12/07/2023 409.20p 419.90p 407.60p 418.00p 2168615
11/07/2023 404.80p 409.30p 402.10p 409.30p 4143061
10/07/2023 401.00p 403.60p 397.10p 402.10p 1871879
07/07/2023 400.90p 402.70p 397.20p 402.70p 3505435
06/07/2023 411.70p 412.10p 400.88p 401.00p 4515510
05/07/2023 417.00p 418.50p 413.50p 414.00p 1852933
04/07/2023 414.70p 419.60p 410.60p 419.60p 2110292
03/07/2023 416.20p 419.70p 414.60p 417.30p 2151185
30/06/2023 414.10p 419.30p 412.50p 413.50p 3120904
29/06/2023 419.10p 419.80p 409.90p 412.40p 7041119
28/06/2023 418.60p 421.20p 415.30p 419.50p 2527342
27/06/2023 414.20p 416.20p 410.30p 415.40p 1859302
26/06/2023 410.50p 415.10p 402.87p 413.10p 2201424
23/06/2023 410.00p 412.60p 404.60p 407.40p 3528713
22/06/2023 422.00p 428.10p 411.20p 418.30p 3953365
21/06/2023 438.00p 438.00p 425.40p 425.40p 3703683
20/06/2023 439.30p 444.00p 438.33p 443.60p 3666730
19/06/2023 442.80p 444.86p 437.90p 440.10p 2327420
16/06/2023 440.70p 446.30p 436.50p 444.50p 8815681
15/06/2023 452.70p 453.20p 443.30p 448.20p 2059086
14/06/2023 452.00p 454.10p 446.90p 451.70p 5049377
13/06/2023 463.60p 466.30p 445.28p 452.30p 8688566
12/06/2023 467.30p 468.90p 464.60p 465.00p 2403199
09/06/2023 470.60p 470.60p 459.80p 462.90p 3346384
08/06/2023 472.30p 475.80p 465.90p 469.70p 2401792
07/06/2023 475.20p 475.90p 470.90p 471.90p 2625604
06/06/2023 475.70p 480.00p 472.90p 477.70p 1749845
05/06/2023 482.70p 484.60p 478.80p 478.80p 2218810
02/06/2023 471.00p 481.80p 469.48p 481.80p 3023386
01/06/2023 461.80p 469.10p 458.50p 468.90p 2731116
31/05/2023 471.50p 471.50p 461.90p 462.80p 12104948
30/05/2023 474.50p 477.00p 471.00p 473.00p 2120875
26/05/2023 477.50p 479.25p 467.70p 473.80p 6259580
25/05/2023 478.50p 479.10p 471.70p 477.60p 2189888
24/05/2023 486.00p 486.00p 469.30p 477.30p 4616285
23/05/2023 498.90p 500.40p 493.27p 494.90p 3251110
22/05/2023 500.00p 503.00p 498.20p 501.00p 2565128
19/05/2023 508.60p 511.20p 498.70p 499.20p 2749749
18/05/2023 503.40p 512.40p 503.40p 506.40p 4292711
17/05/2023 502.80p 505.12p 499.20p 500.00p 2957949
16/05/2023 504.00p 509.40p 504.00p 504.60p 2200589
15/05/2023 504.00p 506.20p 499.60p 504.60p 1704047
12/05/2023 500.00p 503.00p 496.30p 500.40p 1732912
11/05/2023 501.00p 503.80p 491.50p 496.00p 3032912
10/05/2023 495.30p 500.00p 492.30p 500.00p 6016560
09/05/2023 504.40p 504.40p 490.80p 493.40p 7544374
05/05/2023 497.20p 505.00p 496.94p 503.40p 1691422
04/05/2023 494.30p 503.80p 489.80p 496.00p 2835325
03/05/2023 502.00p 507.00p 496.10p 497.60p 2829658
02/05/2023 502.40p 515.00p 501.40p 505.20p 3064440
28/04/2023 496.20p 502.50p 493.50p 500.00p 2901719
27/04/2023 493.10p 497.30p 491.00p 493.50p 1780428
26/04/2023 479.10p 496.90p 478.30p 495.00p 3484881
25/04/2023 475.90p 480.70p 473.40p 480.70p 2581303
24/04/2023 481.80p 483.30p 478.50p 478.50p 1076726
21/04/2023 479.70p 483.40p 477.50p 481.80p 2142553
20/04/2023 488.40p 488.40p 479.30p 482.20p 3634164
19/04/2023 488.90p 489.50p 485.60p 486.80p 3349760
18/04/2023 487.20p 490.20p 484.40p 489.10p 1543271
17/04/2023 487.30p 488.80p 484.45p 487.40p 3360266
14/04/2023 479.90p 487.80p 479.60p 485.10p 2219987
13/04/2023 480.70p 488.60p 473.70p 478.20p 4322421
12/04/2023 459.40p 467.19p 457.46p 467.10p 3423397
11/04/2023 455.80p 463.80p 455.79p 457.70p 6136520
06/04/2023 443.40p 453.20p 443.24p 453.00p 2590323
05/04/2023 463.20p 464.65p 451.50p 451.90p 3871725
04/04/2023 467.80p 469.40p 462.30p 463.90p 2028731
03/04/2023 467.50p 472.70p 454.15p 465.40p 3072928
31/03/2023 472.10p 473.00p 465.30p 466.50p 4709642
30/03/2023 462.20p 472.70p 462.20p 472.40p 3005963
29/03/2023 448.00p 462.50p 445.50p 460.20p 2066625
28/03/2023 451.40p 452.90p 442.57p 448.20p 4195070
27/03/2023 444.70p 451.10p 443.50p 449.20p 7102702
24/03/2023 442.90p 443.40p 434.67p 441.30p 4384035
23/03/2023 439.70p 444.80p 438.00p 444.80p 9880845
22/03/2023 443.80p 444.75p 438.80p 440.00p 2088348
21/03/2023 436.90p 443.50p 436.30p 441.90p 2719451
20/03/2023 428.20p 435.20p 423.30p 433.10p 1909442
17/03/2023 437.80p 444.15p 430.30p 432.60p 5833957
16/03/2023 432.00p 441.90p 429.00p 439.00p 3130099
15/03/2023 433.30p 441.20p 425.40p 428.50p 2936752
14/03/2023 431.80p 437.70p 427.70p 434.80p 1940738
13/03/2023 437.70p 438.55p 424.20p 430.70p 9223136
10/03/2023 440.50p 441.30p 431.80p 438.10p 3309809
09/03/2023 448.30p 450.40p 441.80p 443.60p 2112253
08/03/2023 446.50p 449.40p 444.05p 448.60p 2415233
07/03/2023 445.80p 449.54p 445.10p 446.50p 2355146

*Close Price adjusted for both dividends and splits