Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/08/2021 714.40p 719.80p 705.60p 705.60p 1349225
16/08/2021 713.60p 716.60p 707.00p 715.80p 1114678
13/08/2021 716.40p 724.73p 716.40p 719.60p 946020
12/08/2021 719.80p 727.00p 716.80p 718.80p 4608194
11/08/2021 720.40p 726.40p 717.00p 721.80p 858910
10/08/2021 712.40p 721.40p 707.60p 717.40p 1072473
09/08/2021 716.80p 720.20p 703.80p 710.60p 1012400
06/08/2021 714.00p 723.80p 708.20p 721.00p 1256303
05/08/2021 703.00p 717.00p 697.00p 713.60p 3364733
04/08/2021 713.20p 724.80p 704.60p 705.20p 1440654
03/08/2021 710.20p 719.80p 702.80p 707.00p 1030322
02/08/2021 709.40p 718.40p 709.40p 711.00p 1047557
30/07/2021 704.80p 709.60p 695.40p 703.60p 1254960
29/07/2021 707.00p 712.60p 701.80p 710.80p 1200495
28/07/2021 702.00p 715.60p 702.00p 705.20p 1242366
27/07/2021 708.00p 709.60p 690.40p 703.60p 2065430
26/07/2021 713.00p 720.60p 710.60p 711.20p 3118124
23/07/2021 717.60p 723.40p 713.60p 719.00p 1704487
22/07/2021 712.60p 722.20p 706.60p 713.60p 2734404
21/07/2021 684.40p 700.60p 678.40p 699.20p 1480135
20/07/2021 674.80p 682.20p 671.12p 679.20p 2320337
19/07/2021 678.00p 680.60p 661.20p 670.20p 1992930
16/07/2021 693.00p 698.80p 683.00p 687.40p 2735223
15/07/2021 714.40p 714.40p 689.60p 689.60p 2317621
14/07/2021 696.80p 714.18p 688.00p 711.00p 2339835
13/07/2021 696.80p 703.80p 694.00p 696.80p 1232346
12/07/2021 702.80p 708.60p 691.60p 696.80p 1217748
09/07/2021 690.80p 707.20p 689.40p 705.80p 1535994
08/07/2021 709.00p 711.20p 681.40p 688.80p 2088841
07/07/2021 714.20p 722.60p 709.00p 714.80p 1634918
06/07/2021 720.00p 728.40p 709.00p 712.00p 1775014
05/07/2021 712.80p 723.20p 705.52p 723.20p 1323780
02/07/2021 726.20p 733.80p 711.00p 713.20p 2486936
01/07/2021 700.00p 714.70p 695.60p 711.40p 2332147
30/06/2021 705.00p 708.60p 688.20p 695.20p 2073210
29/06/2021 701.80p 715.20p 701.80p 706.00p 2392825
28/06/2021 699.00p 706.40p 697.40p 703.00p 2479870
25/06/2021 706.20p 707.40p 690.80p 702.20p 2326461
24/06/2021 699.80p 710.80p 699.80p 702.80p 2609762
23/06/2021 707.00p 708.00p 695.00p 696.80p 2019285
22/06/2021 710.60p 713.40p 706.80p 709.20p 3049493
21/06/2021 700.80p 711.60p 694.60p 709.80p 3245159
18/06/2021 725.60p 730.20p 701.60p 707.80p 3840809
17/06/2021 727.80p 733.40p 715.80p 724.80p 1661266
16/06/2021 734.00p 739.80p 725.80p 733.80p 1737088
15/06/2021 739.00p 739.00p 728.50p 730.80p 1579643
14/06/2021 741.60p 741.60p 729.20p 731.20p 1329071
11/06/2021 728.20p 737.80p 726.00p 731.20p 1265309
10/06/2021 741.40p 743.00p 727.80p 728.60p 1639744
09/06/2021 750.20p 755.80p 738.20p 741.20p 1738702
08/06/2021 767.40p 769.80p 758.40p 758.40p 1080307
07/06/2021 759.40p 775.00p 755.20p 768.40p 2232262
04/06/2021 761.80p 763.80p 753.40p 755.80p 1187068
03/06/2021 771.60p 774.20p 754.40p 760.00p 1819317
02/06/2021 774.00p 778.60p 765.60p 773.00p 1427237
01/06/2021 757.40p 776.11p 757.40p 774.00p 2107444
31/05/2021 739.40p 766.60p 737.60p 756.40p 3792826
28/05/2021 739.40p 766.60p 737.60p 756.40p 3792826
27/05/2021 756.80p 760.80p 736.60p 739.20p 5145181
26/05/2021 744.40p 764.80p 744.40p 758.40p 1547059
25/05/2021 753.60p 755.20p 744.60p 750.60p 1181313
24/05/2021 755.60p 758.00p 742.40p 752.00p 1582099
21/05/2021 759.40p 760.71p 748.40p 754.40p 4030387
20/05/2021 759.60p 761.00p 743.60p 757.60p 2281442
19/05/2021 750.20p 754.20p 736.60p 750.60p 1424710
18/05/2021 766.20p 766.41p 757.00p 757.60p 1403961
17/05/2021 771.80p 777.00p 758.20p 759.40p 1637569
14/05/2021 762.00p 768.80p 756.80p 768.80p 1390465
13/05/2021 746.40p 749.00p 734.60p 752.40p 1414673
12/05/2021 753.20p 766.40p 751.60p 753.20p 2227511
11/05/2021 770.00p 778.60p 749.60p 753.80p 2726054
10/05/2021 784.80p 790.87p 777.00p 781.20p 3759075
07/05/2021 783.20p 788.00p 772.80p 780.60p 3335916
06/05/2021 778.40p 784.60p 769.94p 779.80p 2624963
05/05/2021 761.80p 771.20p 758.20p 765.60p 4658528
04/05/2021 776.40p 786.80p 754.00p 755.40p 3500367
03/05/2021 768.20p 778.00p 762.00p 772.00p 2542363
30/04/2021 768.20p 778.00p 762.00p 772.00p 2542363
29/04/2021 768.80p 778.00p 763.40p 767.20p 1269794
28/04/2021 770.20p 787.80p 770.20p 773.40p 1809402
27/04/2021 771.60p 774.80p 765.80p 769.40p 1441413
26/04/2021 781.60p 789.80p 774.00p 776.20p 1234207
23/04/2021 776.60p 786.00p 773.80p 782.40p 1137498
22/04/2021 775.40p 780.00p 764.00p 779.60p 3240487
21/04/2021 770.00p 777.40p 766.00p 770.00p 1470416
20/04/2021 776.20p 776.20p 763.20p 765.80p 1704493
19/04/2021 783.60p 793.34p 777.40p 778.00p 1580584
16/04/2021 794.40p 797.60p 780.00p 784.00p 2488146
15/04/2021 775.00p 795.80p 768.20p 794.80p 2555807
14/04/2021 787.00p 788.60p 775.69p 781.80p 1982502
13/04/2021 780.60p 791.80p 779.20p 784.80p 1523751
12/04/2021 795.00p 795.00p 778.20p 780.80p 3454213
09/04/2021 783.00p 799.20p 781.80p 794.60p 2312274
08/04/2021 794.00p 794.60p 774.08p 781.20p 2187959
07/04/2021 785.20p 799.40p 780.20p 789.80p 2436238
06/04/2021 770.80p 782.20p 765.20p 779.80p 2095847
02/04/2021 751.40p 764.40p 749.40p 764.00p 1696173
01/04/2021 751.40p 764.40p 749.40p 764.00p 1694643
31/03/2021 757.00p 759.00p 746.40p 746.80p 2741466
30/03/2021 753.20p 759.85p 748.40p 757.20p 2301472
29/03/2021 762.00p 767.42p 749.60p 749.60p 2161856
26/03/2021 787.20p 787.40p 766.00p 770.60p 2682517
25/03/2021 762.40p 781.00p 760.80p 779.60p 2976689
24/03/2021 773.00p 778.40p 763.40p 764.60p 2741765
23/03/2021 759.60p 781.80p 758.00p 778.00p 2346386
22/03/2021 767.80p 776.50p 756.60p 763.40p 1828116
19/03/2021 761.60p 770.00p 751.42p 770.00p 6034671
18/03/2021 754.80p 769.60p 752.20p 766.80p 1728113
17/03/2021 767.00p 771.40p 755.40p 755.40p 1639551
16/03/2021 730.40p 772.10p 730.40p 770.00p 2412179
15/03/2021 753.00p 757.40p 742.80p 748.60p 1003653
12/03/2021 751.20p 756.55p 742.00p 749.80p 1858532
11/03/2021 764.20p 765.20p 750.00p 760.20p 1367539
10/03/2021 750.20p 764.20p 743.60p 760.40p 2417099
09/03/2021 742.00p 760.00p 738.93p 750.20p 2473735
08/03/2021 721.80p 741.00p 711.80p 741.00p 2411366
05/03/2021 710.00p 727.09p 707.60p 713.40p 2776356
04/03/2021 723.80p 731.40p 714.00p 719.00p 3469456
03/03/2021 688.20p 732.60p 684.81p 732.60p 4750922
02/03/2021 696.20p 701.80p 680.80p 684.20p 1981294
01/03/2021 680.00p 708.00p 680.00p 698.00p 3158572
26/02/2021 666.40p 677.80p 657.20p 664.40p 4172432
25/02/2021 692.80p 695.00p 673.40p 678.20p 1841671
24/02/2021 678.20p 701.60p 675.60p 694.80p 3918225
23/02/2021 682.20p 689.80p 672.30p 684.00p 2024108
22/02/2021 673.20p 683.40p 666.98p 683.40p 2143327
19/02/2021 688.60p 693.00p 680.60p 684.40p 2208195
18/02/2021 675.00p 686.40p 675.00p 686.40p 1998207
17/02/2021 692.20p 694.20p 676.00p 680.00p 2209284
16/02/2021 706.60p 712.20p 689.47p 694.00p 1551922
15/02/2021 684.80p 708.20p 683.40p 703.40p 2096540
12/02/2021 676.80p 685.80p 671.80p 680.00p 1700799
11/02/2021 678.40p 679.20p 664.20p 679.20p 2092479
10/02/2021 696.00p 698.40p 668.80p 680.00p 4749044
09/02/2021 693.40p 703.40p 691.40p 697.60p 2031437
08/02/2021 702.60p 712.80p 690.80p 695.00p 2417658
05/02/2021 696.00p 713.04p 692.40p 710.00p 6628272
04/02/2021 676.20p 703.40p 676.20p 689.40p 5100362
03/02/2021 675.00p 687.85p 673.40p 673.40p 2164306
02/02/2021 666.00p 679.80p 662.20p 676.20p 1584831
01/02/2021 645.60p 671.60p 641.86p 663.00p 2086981
29/01/2021 652.60p 659.28p 638.00p 638.80p 11555775
28/01/2021 662.60p 676.20p 654.40p 664.00p 3500097
27/01/2021 680.00p 684.80p 660.60p 675.00p 3292818
26/01/2021 689.40p 699.80p 680.20p 683.40p 1809706
25/01/2021 695.00p 699.60p 681.80p 687.00p 3203309
22/01/2021 706.80p 706.80p 681.60p 693.20p 2725681
21/01/2021 705.00p 708.60p 697.40p 705.60p 1534801
20/01/2021 698.60p 706.94p 697.80p 702.80p 1504702
19/01/2021 705.00p 709.20p 693.20p 695.20p 1927341
18/01/2021 695.00p 708.40p 692.03p 702.20p 1605888
15/01/2021 692.80p 701.00p 687.80p 695.60p 3034017
14/01/2021 680.00p 696.80p 671.60p 695.80p 3239061
13/01/2021 693.40p 698.20p 670.13p 675.20p 2690348
12/01/2021 703.40p 711.80p 686.55p 690.00p 2605116
11/01/2021 720.00p 721.20p 694.80p 701.00p 2640639
08/01/2021 706.40p 725.60p 700.29p 720.00p 7094477
07/01/2021 684.40p 694.12p 670.00p 689.00p 3634498
06/01/2021 660.00p 683.00p 654.36p 673.40p 5248740
05/01/2021 642.60p 661.20p 642.60p 658.00p 2308771
04/01/2021 683.80p 684.60p 644.80p 650.00p 1962285
31/12/2020 673.20p 678.80p 661.40p 670.00p 1070311
30/12/2020 676.00p 693.27p 675.60p 680.20p 1420553
29/12/2020 694.00p 704.60p 680.00p 681.60p 2988498
28/12/2020 687.80p 699.80p 683.40p 688.00p 1556924
24/12/2020 687.80p 699.80p 683.40p 688.00p 1556924
23/12/2020 654.40p 677.80p 648.40p 676.00p 2609331
22/12/2020 640.20p 653.00p 639.00p 649.00p 1466747
21/12/2020 631.00p 638.80p 606.40p 636.40p 3524619
18/12/2020 639.60p 653.20p 637.40p 650.00p 4680151
17/12/2020 655.20p 661.40p 640.87p 650.00p 3349602
16/12/2020 624.40p 651.40p 620.00p 650.00p 4689566
15/12/2020 615.40p 623.20p 604.40p 621.20p 2189031
14/12/2020 600.80p 618.80p 595.80p 605.60p 2660418
11/12/2020 597.40p 598.80p 577.80p 583.40p 3989060
10/12/2020 625.00p 627.51p 598.20p 598.60p 3331105
09/12/2020 628.40p 643.00p 626.60p 630.80p 2733672
08/12/2020 630.40p 641.00p 614.27p 626.00p 2495139
07/12/2020 649.80p 653.40p 611.20p 631.00p 3657331
04/12/2020 656.60p 674.20p 649.40p 653.60p 4341702
03/12/2020 646.00p 659.80p 643.60p 659.20p 3759533
02/12/2020 650.00p 653.40p 631.40p 648.80p 4249764
01/12/2020 627.20p 656.60p 623.40p 655.80p 3731200
30/11/2020 622.60p 638.00p 619.17p 620.00p 9388124
27/11/2020 625.40p 629.40p 609.60p 629.00p 5727480
26/11/2020 636.80p 640.00p 618.80p 629.00p 2799406
25/11/2020 643.40p 646.41p 622.40p 636.20p 3784512
24/11/2020 652.20p 658.60p 640.45p 644.80p 2855952
23/11/2020 650.40p 659.60p 648.20p 648.80p 2094578
20/11/2020 649.80p 661.00p 638.80p 648.80p 3131435
19/11/2020 652.60p 657.20p 644.00p 652.40p 3511387
18/11/2020 651.80p 670.20p 647.40p 666.20p 4144860
17/11/2020 629.00p 655.80p 627.80p 654.40p 4441885
16/11/2020 625.40p 638.52p 623.10p 634.20p 3757457
13/11/2020 603.00p 621.00p 598.39p 619.40p 4139629
12/11/2020 612.40p 626.40p 604.20p 609.00p 3210105
10/11/2020 607.40p 617.00p 594.00p 608.40p 5190137
09/11/2020 551.00p 617.60p 540.40p 611.80p 8859723
06/11/2020 534.00p 541.80p 530.00p 541.40p 2681929
05/11/2020 533.80p 540.40p 525.60p 534.60p 2459511

*Close Price adjusted for both dividends and splits