Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/05/2022 491.70p 497.80p 483.80p 494.20p 1632989
24/05/2022 489.90p 497.40p 488.00p 490.20p 3317265
23/05/2022 494.00p 501.40p 492.10p 496.80p 2004946
20/05/2022 482.50p 496.66p 482.50p 488.90p 6819582
19/05/2022 480.70p 482.80p 466.90p 480.30p 1646290
18/05/2022 489.60p 495.82p 485.70p 485.80p 2440773
17/05/2022 479.90p 490.70p 479.60p 487.80p 1660447
16/05/2022 485.60p 485.60p 474.70p 479.70p 1906070
13/05/2022 486.20p 488.70p 481.90p 484.80p 1975000
12/05/2022 468.60p 484.16p 467.70p 482.00p 3005070
11/05/2022 473.10p 479.60p 466.90p 479.20p 2867438
10/05/2022 464.30p 480.60p 462.50p 471.10p 5100322
09/05/2022 467.80p 470.80p 457.60p 459.10p 3302637
06/05/2022 486.00p 488.73p 469.20p 470.10p 2962343
05/05/2022 494.70p 498.67p 488.10p 488.10p 2085584
04/05/2022 494.60p 503.30p 482.80p 484.40p 3661696
03/05/2022 494.50p 505.44p 493.40p 496.90p 2270921
02/05/2022 497.90p 503.00p 490.00p 494.50p 8559328
29/04/2022 497.90p 503.00p 490.00p 494.50p 8559328
28/04/2022 495.30p 502.00p 492.10p 493.10p 2108487
27/04/2022 509.20p 510.60p 490.60p 490.60p 2645741
26/04/2022 518.00p 524.09p 507.60p 508.20p 4778381
25/04/2022 507.80p 516.80p 506.00p 510.20p 1955008
22/04/2022 520.60p 528.80p 517.20p 518.40p 2256853
21/04/2022 519.20p 529.40p 516.40p 526.00p 4973257
20/04/2022 516.00p 518.60p 508.55p 517.40p 10407898
19/04/2022 509.40p 516.00p 504.60p 515.20p 2171484
18/04/2022 502.20p 509.10p 494.47p 508.60p 8002079
15/04/2022 502.20p 509.10p 494.47p 508.60p 8002079
14/04/2022 502.20p 509.10p 494.47p 508.60p 8002079
13/04/2022 515.00p 515.79p 499.60p 502.60p 2694128
12/04/2022 510.20p 513.80p 504.96p 512.80p 1994609
11/04/2022 519.20p 524.20p 513.20p 514.80p 3614241
08/04/2022 513.60p 521.60p 507.60p 519.80p 10194927
07/04/2022 523.60p 523.60p 507.20p 507.80p 4351885
06/04/2022 516.80p 531.40p 512.00p 530.40p 8301283
05/04/2022 530.00p 530.40p 509.60p 519.60p 5558376
04/04/2022 519.00p 551.20p 517.60p 533.60p 5711979
01/04/2022 525.60p 533.20p 515.40p 518.20p 3941185
31/03/2022 527.60p 531.20p 520.00p 522.40p 2778086
30/03/2022 527.80p 530.80p 515.80p 523.00p 7678269
29/03/2022 517.80p 533.20p 513.80p 526.80p 3038926
28/03/2022 512.60p 522.40p 509.82p 511.60p 2829202
25/03/2022 522.00p 524.80p 504.60p 509.60p 4116533
24/03/2022 531.00p 541.40p 521.70p 525.60p 2568772
23/03/2022 562.60p 564.20p 536.60p 536.60p 2667955
22/03/2022 561.60p 566.56p 553.65p 559.60p 3205876
21/03/2022 563.20p 571.40p 560.40p 561.80p 6636988
18/03/2022 558.40p 575.60p 549.94p 560.60p 14273300
17/03/2022 576.60p 576.60p 549.60p 560.40p 4887019
16/03/2022 560.20p 568.80p 554.00p 567.40p 4104559
15/03/2022 554.40p 557.80p 538.20p 548.40p 3703703
14/03/2022 554.80p 569.40p 551.00p 561.20p 4808888
11/03/2022 542.00p 557.60p 537.20p 545.20p 3604101
10/03/2022 551.60p 559.40p 531.60p 535.00p 2794022
09/03/2022 547.60p 559.00p 539.20p 548.60p 4874393
08/03/2022 532.20p 548.60p 530.00p 531.80p 3761673
07/03/2022 530.00p 554.20p 511.73p 541.00p 3389579
04/03/2022 551.80p 559.00p 537.27p 543.80p 2976961
03/03/2022 575.60p 592.40p 558.00p 558.00p 3552750
02/03/2022 565.00p 595.82p 561.98p 578.80p 2890018
01/03/2022 605.00p 608.00p 564.40p 565.20p 3513411
28/02/2022 567.80p 611.00p 565.80p 611.00p 7065212
25/02/2022 565.00p 574.80p 554.80p 574.80p 4125703
24/02/2022 564.20p 573.20p 552.60p 558.00p 3879278
23/02/2022 597.40p 599.00p 584.20p 584.40p 1926027
22/02/2022 585.20p 603.40p 582.60p 595.20p 2923055
21/02/2022 605.20p 609.40p 592.80p 598.20p 1364936
18/02/2022 604.80p 611.60p 600.70p 603.00p 2952546
17/02/2022 613.40p 613.60p 601.60p 602.60p 1276387
16/02/2022 618.20p 620.20p 610.40p 612.40p 3282352
15/02/2022 619.40p 630.60p 617.21p 621.00p 1909205
14/02/2022 614.00p 621.80p 604.20p 618.80p 2708317
11/02/2022 623.40p 629.20p 622.20p 625.60p 1999200
10/02/2022 636.80p 651.40p 629.00p 629.00p 3211315
09/02/2022 640.00p 653.40p 619.80p 633.40p 3325142
08/02/2022 624.00p 633.20p 616.80p 627.40p 2597928
07/02/2022 616.00p 624.40p 601.60p 620.80p 4279030
04/02/2022 629.80p 636.80p 608.40p 613.00p 3622536
03/02/2022 627.60p 637.40p 621.40p 623.20p 1703859
02/02/2022 613.00p 639.00p 613.00p 629.40p 3007179
01/02/2022 617.40p 623.40p 605.40p 613.40p 2021551
31/01/2022 613.80p 615.40p 602.40p 611.60p 3224311
28/01/2022 600.80p 611.20p 597.60p 605.60p 3389959
27/01/2022 598.80p 604.20p 592.80p 602.40p 2359795
26/01/2022 610.60p 626.20p 604.20p 609.40p 1541489
25/01/2022 624.80p 626.20p 595.40p 604.20p 3047314
24/01/2022 656.40p 658.20p 614.40p 614.40p 4372953
21/01/2022 672.40p 675.70p 663.40p 674.40p 1891555
20/01/2022 675.80p 682.80p 674.40p 679.60p 1972203
19/01/2022 670.00p 680.20p 670.00p 674.80p 2472640
18/01/2022 676.40p 680.80p 669.80p 673.40p 1661968
17/01/2022 680.20p 685.00p 673.20p 679.00p 1451375
14/01/2022 680.80p 695.40p 674.78p 677.40p 1464949
13/01/2022 687.60p 687.60p 667.00p 684.80p 7423704
12/01/2022 707.80p 707.80p 682.97p 685.00p 2791144
10/01/2022 727.00p 732.25p 696.60p 699.60p 2306835
07/01/2022 737.80p 741.40p 733.25p 735.40p 1181801
06/01/2022 746.40p 754.60p 735.80p 739.40p 1459839
05/01/2022 759.40p 760.60p 752.20p 757.60p 892698
04/01/2022 754.40p 765.14p 751.34p 760.00p 2405669
03/01/2022 745.00p 752.00p 744.20p 748.00p 450849
31/12/2021 745.00p 752.00p 744.20p 748.00p 450849
30/12/2021 749.80p 752.40p 745.00p 745.00p 732706
29/12/2021 747.00p 751.85p 741.60p 749.20p 1148275
28/12/2021 737.80p 745.00p 737.80p 738.60p 265931
27/12/2021 737.80p 745.00p 737.80p 738.60p 265931
24/12/2021 737.80p 745.00p 737.80p 738.60p 265931
23/12/2021 742.40p 745.40p 738.00p 738.60p 846827
22/12/2021 724.80p 740.00p 721.00p 740.00p 1356334
21/12/2021 711.20p 730.20p 708.80p 724.80p 3310327
20/12/2021 710.80p 712.60p 698.00p 703.00p 1838169
17/12/2021 720.60p 729.40p 713.80p 720.60p 3740085
16/12/2021 731.40p 731.60p 710.20p 720.60p 2358844
15/12/2021 731.20p 732.40p 720.20p 723.20p 2123020
14/12/2021 733.40p 740.00p 728.00p 729.00p 1057627
13/12/2021 733.20p 738.00p 729.40p 730.80p 1617340
10/12/2021 738.80p 745.80p 730.44p 735.40p 1400991
09/12/2021 743.80p 743.80p 732.60p 740.40p 1465628
08/12/2021 732.60p 749.20p 732.60p 741.00p 2262624
07/12/2021 723.60p 734.34p 720.53p 732.00p 2939402
06/12/2021 727.20p 727.53p 714.00p 719.40p 1587999
03/12/2021 716.00p 726.20p 712.60p 718.80p 2155675
02/12/2021 700.00p 714.00p 700.00p 711.00p 1762262
01/12/2021 700.40p 714.20p 699.00p 710.00p 1892757
30/11/2021 687.40p 701.80p 675.60p 697.40p 5674819
29/11/2021 694.20p 715.00p 692.40p 692.80p 2922106
26/11/2021 698.40p 705.00p 684.80p 687.40p 2560238
25/11/2021 711.40p 716.47p 708.60p 714.40p 1307666
24/11/2021 701.40p 718.80p 699.20p 709.20p 3563507
23/11/2021 689.00p 709.20p 683.80p 702.20p 3332303
22/11/2021 686.20p 691.67p 681.00p 685.40p 1639881
19/11/2021 697.20p 697.20p 678.87p 684.60p 4061969
18/11/2021 670.80p 697.40p 669.40p 693.60p 2824554
17/11/2021 676.80p 684.20p 666.20p 669.40p 4266007
16/11/2021 685.80p 689.00p 676.21p 683.00p 2507761
15/11/2021 682.40p 686.96p 675.53p 685.00p 2756593
12/11/2021 679.00p 688.20p 677.80p 685.80p 2865772
11/11/2021 664.60p 681.20p 659.06p 677.60p 2950308
10/11/2021 651.80p 662.40p 649.00p 662.40p 2912201
09/11/2021 654.20p 667.20p 647.60p 650.00p 4948327
08/11/2021 655.60p 660.80p 647.88p 655.60p 2372197
05/11/2021 665.20p 669.60p 652.20p 656.20p 5601534
04/11/2021 655.40p 675.80p 643.60p 666.20p 3886492
03/11/2021 646.40p 653.60p 643.60p 653.60p 2111543
02/11/2021 645.00p 653.40p 643.20p 651.80p 1869249
01/11/2021 665.40p 665.40p 634.20p 643.80p 2607692
29/10/2021 663.20p 668.60p 660.20p 663.00p 1648064
28/10/2021 670.40p 676.80p 660.40p 668.20p 14652137
27/10/2021 663.60p 681.60p 657.80p 675.00p 3080181
26/10/2021 649.00p 669.60p 648.20p 666.80p 3274182
25/10/2021 642.80p 648.13p 637.80p 646.00p 2507132
22/10/2021 651.00p 653.26p 637.40p 642.60p 3177890
21/10/2021 668.80p 670.60p 647.60p 650.80p 5287586
20/10/2021 678.60p 683.20p 666.60p 671.40p 1456473
19/10/2021 682.60p 688.00p 678.60p 680.00p 5170797
18/10/2021 685.20p 702.23p 677.80p 677.80p 2311619
15/10/2021 683.00p 689.40p 681.00p 689.40p 3190337
14/10/2021 684.40p 687.80p 671.00p 683.20p 3873032
13/10/2021 651.20p 685.20p 646.15p 682.20p 8226582
12/10/2021 628.00p 643.00p 626.00p 641.80p 2541381
11/10/2021 633.20p 639.60p 626.80p 638.20p 2996053
08/10/2021 635.20p 638.40p 628.82p 635.60p 2325689
07/10/2021 636.80p 643.20p 627.40p 635.00p 1628704
06/10/2021 634.80p 637.20p 618.53p 628.20p 2731829
05/10/2021 650.00p 655.20p 643.20p 643.40p 1971688
04/10/2021 648.20p 657.20p 647.40p 649.40p 1445877
01/10/2021 652.60p 656.00p 643.60p 654.00p 2027626
30/09/2021 654.60p 660.80p 646.40p 660.40p 3382482
29/09/2021 666.60p 677.86p 666.60p 670.20p 3740893
28/09/2021 685.20p 687.00p 664.71p 666.20p 3359155
27/09/2021 689.40p 690.40p 679.80p 685.00p 6633434
24/09/2021 692.00p 692.20p 679.63p 681.60p 1347239
23/09/2021 697.60p 701.03p 690.80p 694.20p 4069635
22/09/2021 689.60p 697.40p 689.20p 690.60p 1255443
21/09/2021 676.80p 686.40p 672.40p 685.80p 5513066
20/09/2021 670.40p 682.20p 667.98p 676.20p 2016563
17/09/2021 697.00p 698.80p 676.60p 679.80p 2890813
16/09/2021 683.40p 694.40p 678.00p 690.60p 1598369
15/09/2021 685.40p 689.80p 679.00p 680.20p 1975758
14/09/2021 695.40p 705.91p 685.00p 686.00p 1918224
13/09/2021 687.20p 701.20p 686.00p 697.00p 1313089
10/09/2021 693.00p 693.33p 679.40p 683.20p 1663847
09/09/2021 680.20p 690.93p 676.80p 690.60p 1977306
08/09/2021 704.40p 704.43p 684.20p 684.20p 3011757
07/09/2021 712.00p 718.20p 707.03p 708.60p 1689814
06/09/2021 714.60p 721.60p 710.40p 714.60p 1919188
03/09/2021 711.40p 723.40p 708.20p 711.40p 2096639
02/09/2021 732.60p 739.00p 701.40p 709.40p 3261439
01/09/2021 736.80p 747.12p 736.80p 742.80p 1839347
31/08/2021 737.80p 739.00p 724.67p 739.00p 2645461
30/08/2021 734.20p 736.60p 726.60p 733.00p 954503
27/08/2021 734.20p 736.60p 726.60p 733.00p 954503
26/08/2021 726.80p 737.60p 724.00p 734.40p 1216670
25/08/2021 727.80p 738.00p 726.80p 731.00p 1693500
24/08/2021 713.60p 729.00p 709.80p 729.00p 1555945
23/08/2021 724.00p 727.40p 707.60p 709.80p 4517913
20/08/2021 714.20p 721.40p 703.40p 715.20p 1259198
19/08/2021 715.00p 720.60p 708.17p 711.20p 1235902
18/08/2021 705.40p 724.20p 700.20p 722.00p 1330505

*Close Price adjusted for both dividends and splits