Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/11/2020 509.40p 528.60p 506.00p 528.00p 2468310
03/11/2020 504.20p 520.47p 500.80p 515.20p 3560714
02/11/2020 479.40p 498.10p 466.10p 494.90p 4825529
30/10/2020 478.30p 488.32p 478.30p 482.50p 2734068
29/10/2020 485.40p 496.40p 482.80p 484.00p 2908341
28/10/2020 493.10p 497.30p 482.10p 487.50p 6491586
27/10/2020 524.40p 527.60p 500.00p 502.00p 3281873
26/10/2020 534.20p 541.20p 524.40p 526.00p 2426965
23/10/2020 529.80p 543.80p 524.64p 541.00p 2496433
22/10/2020 522.00p 537.00p 518.60p 529.20p 2303608
21/10/2020 532.40p 533.80p 518.00p 525.80p 3026683
20/10/2020 532.00p 538.60p 524.80p 531.00p 3022888
19/10/2020 541.60p 542.04p 528.20p 537.20p 3624416
16/10/2020 555.60p 558.20p 536.80p 536.80p 5496839
15/10/2020 548.80p 553.00p 537.40p 550.00p 4775138
14/10/2020 543.00p 562.60p 534.00p 553.20p 5883224
13/10/2020 551.60p 551.60p 541.00p 543.80p 4655871
12/10/2020 544.00p 555.60p 540.80p 551.40p 3342722
09/10/2020 540.60p 547.60p 533.20p 542.60p 3706003
08/10/2020 528.00p 544.60p 527.00p 542.00p 3288173
07/10/2020 516.60p 534.80p 513.78p 525.00p 3439532
06/10/2020 513.00p 529.80p 503.60p 525.40p 4549881
05/10/2020 499.00p 518.60p 496.40p 511.40p 5848278
02/10/2020 483.90p 493.00p 482.00p 491.10p 3258131
01/10/2020 478.50p 491.10p 468.20p 489.50p 4364657
30/09/2020 467.20p 485.90p 467.20p 475.80p 3859440
29/09/2020 475.00p 479.90p 469.31p 473.80p 2697498
28/09/2020 461.40p 480.00p 458.13p 475.90p 2948358
25/09/2020 453.10p 458.08p 447.30p 455.00p 7273655
24/09/2020 431.40p 458.60p 428.10p 452.70p 5089277
23/09/2020 439.70p 459.50p 435.00p 438.50p 5118808
22/09/2020 444.20p 444.20p 431.00p 432.60p 3900602
21/09/2020 467.50p 470.40p 435.70p 443.40p 6333414
18/09/2020 501.60p 501.60p 473.90p 473.90p 6191452
17/09/2020 495.80p 504.60p 495.50p 499.00p 2104719
16/09/2020 501.80p 504.40p 494.00p 500.80p 3160589
15/09/2020 504.00p 506.00p 498.30p 503.20p 4015905
14/09/2020 510.60p 511.80p 497.70p 502.00p 3514074
11/09/2020 517.80p 521.40p 506.20p 506.20p 2045542
10/09/2020 500.80p 519.65p 500.80p 512.00p 3113934
09/09/2020 502.00p 508.20p 497.00p 500.60p 3122076
08/09/2020 512.60p 519.60p 492.60p 502.80p 5225418
07/09/2020 507.00p 522.80p 504.20p 514.00p 2900964
04/09/2020 526.00p 546.80p 501.80p 501.80p 8245626
03/09/2020 548.60p 552.00p 539.40p 539.40p 4948692
02/09/2020 505.00p 549.20p 505.00p 547.40p 6196480
01/09/2020 520.00p 527.00p 503.60p 503.60p 3131657
31/08/2020 518.00p 526.00p 507.56p 525.20p 3068192
28/08/2020 518.00p 526.00p 507.56p 525.20p 3068192
27/08/2020 517.80p 526.20p 515.00p 516.40p 2076926
26/08/2020 509.60p 522.20p 505.40p 517.20p 1502395
25/08/2020 532.00p 532.00p 509.80p 509.80p 2333490
24/08/2020 526.00p 530.76p 522.40p 526.00p 3446061
21/08/2020 521.60p 528.20p 512.80p 522.00p 2118867
20/08/2020 515.80p 523.40p 511.80p 521.60p 1600091
19/08/2020 529.40p 537.00p 519.20p 522.60p 2059388
18/08/2020 522.80p 534.80p 519.20p 534.40p 3564187
17/08/2020 504.20p 521.40p 502.20p 521.40p 1407719
14/08/2020 511.40p 513.80p 502.40p 511.80p 1445925
13/08/2020 515.20p 522.60p 510.00p 510.80p 1938457
12/08/2020 499.70p 520.11p 495.20p 517.00p 2965494
11/08/2020 513.40p 513.40p 496.80p 499.60p 2764647
10/08/2020 514.20p 520.00p 499.80p 503.40p 2101716
07/08/2020 500.40p 512.20p 494.50p 510.60p 2984032
06/08/2020 520.00p 527.00p 500.00p 500.00p 2664536
05/08/2020 519.20p 527.40p 512.80p 520.20p 2247527
04/08/2020 527.00p 530.80p 512.80p 515.80p 2362594
03/08/2020 512.20p 524.40p 502.11p 524.40p 3128585
31/07/2020 522.60p 525.60p 510.60p 510.60p 2358654
30/07/2020 528.60p 532.20p 507.20p 519.20p 2218412
29/07/2020 539.60p 539.60p 517.40p 526.20p 3202318
28/07/2020 520.00p 547.40p 514.60p 541.00p 3426006
27/07/2020 516.40p 520.00p 510.20p 516.80p 1373657
24/07/2020 526.20p 529.20p 514.40p 518.80p 1455162
23/07/2020 541.80p 543.40p 529.00p 532.00p 1443087
22/07/2020 534.20p 537.80p 524.40p 537.60p 2532851
21/07/2020 552.40p 552.40p 535.20p 535.20p 2349687
20/07/2020 543.60p 550.60p 535.20p 547.40p 2336136
17/07/2020 533.00p 545.40p 531.20p 541.60p 3013577
16/07/2020 533.80p 541.40p 528.85p 539.40p 1698904
15/07/2020 534.80p 544.60p 526.48p 539.00p 2781947
14/07/2020 531.20p 533.40p 524.20p 528.20p 2455572
13/07/2020 552.40p 554.20p 540.72p 541.80p 2541626
10/07/2020 523.40p 547.00p 522.20p 543.60p 2953957
09/07/2020 529.20p 544.00p 528.60p 532.20p 3397783
08/07/2020 521.40p 544.80p 514.80p 522.00p 3909345
07/07/2020 532.60p 547.00p 520.80p 528.40p 3869799
06/07/2020 509.40p 532.40p 509.40p 529.40p 4130432
03/07/2020 508.00p 508.80p 488.20p 490.30p 2651000
02/07/2020 500.80p 505.60p 495.20p 504.80p 2866019
01/07/2020 497.10p 500.60p 486.30p 494.30p 3405822
30/06/2020 493.90p 499.30p 485.00p 495.90p 2774613
29/06/2020 498.40p 508.20p 489.20p 497.20p 2788402
26/06/2020 507.00p 511.40p 497.70p 501.60p 3132461
25/06/2020 492.70p 506.60p 482.10p 499.70p 3223525
24/06/2020 508.60p 516.60p 492.70p 492.70p 3816725
23/06/2020 511.00p 523.20p 507.70p 514.00p 2904541
22/06/2020 505.00p 527.00p 503.80p 517.40p 2285651
19/06/2020 504.40p 521.00p 499.92p 508.20p 6882913
18/06/2020 507.00p 515.00p 498.20p 503.60p 4399842
17/06/2020 515.00p 526.80p 507.20p 512.80p 3448847
16/06/2020 515.00p 530.00p 508.00p 514.40p 4806537
15/06/2020 514.60p 522.00p 491.70p 499.20p 4849539
12/06/2020 511.00p 535.19p 502.20p 525.80p 2384687
11/06/2020 525.20p 531.60p 515.80p 518.80p 3194372
10/06/2020 550.40p 562.73p 535.80p 538.60p 3281964
09/06/2020 579.20p 584.64p 543.80p 545.20p 4581227
08/06/2020 546.00p 581.20p 538.20p 579.20p 5988288
05/06/2020 540.00p 554.40p 536.20p 550.20p 4556867
04/06/2020 538.80p 543.60p 525.58p 529.40p 4794274
03/06/2020 519.00p 541.80p 512.00p 537.60p 4911125
02/06/2020 512.00p 526.80p 501.80p 513.60p 3498812
01/06/2020 505.80p 516.60p 499.99p 507.60p 3575046
28/05/2020 512.20p 533.60p 505.00p 532.00p 4959620
27/05/2020 540.00p 544.60p 502.80p 502.80p 7011705
26/05/2020 511.20p 535.20p 491.23p 533.00p 6067465
22/05/2020 483.50p 495.50p 479.10p 495.00p 6791717
21/05/2020 478.50p 490.80p 472.80p 489.40p 4321124
20/05/2020 495.70p 501.60p 474.00p 484.00p 4144513
19/05/2020 502.00p 509.68p 487.30p 503.40p 3271059
18/05/2020 487.50p 499.00p 476.90p 494.50p 2847786
15/05/2020 469.10p 484.90p 464.00p 478.10p 3921991
14/05/2020 472.00p 474.19p 448.60p 464.80p 5752074
13/05/2020 495.00p 510.40p 478.70p 478.70p 5946989
12/05/2020 510.00p 548.00p 490.50p 491.70p 5367900
11/05/2020 540.00p 543.35p 509.20p 510.00p 5251537
07/05/2020 517.40p 539.01p 513.20p 530.80p 3670903
06/05/2020 518.80p 535.08p 512.48p 517.20p 3821312
05/05/2020 543.20p 547.80p 517.20p 517.20p 4474966
01/05/2020 508.80p 533.20p 502.51p 530.80p 2632482
30/04/2020 553.00p 560.83p 517.60p 519.00p 6154950
29/04/2020 541.00p 555.00p 523.40p 545.80p 6328731
28/04/2020 517.00p 547.48p 511.00p 541.00p 5258625
27/04/2020 528.80p 537.44p 509.47p 514.00p 4463516
24/04/2020 506.60p 528.40p 500.80p 517.80p 4422858
23/04/2020 484.00p 525.60p 484.00p 515.80p 6526222
22/04/2020 457.80p 478.30p 451.30p 474.50p 4078434
21/04/2020 448.80p 468.70p 442.10p 452.40p 4700610
20/04/2020 491.00p 491.00p 458.20p 461.10p 4396620
16/04/2020 436.00p 469.76p 435.30p 460.80p 7223013
15/04/2020 462.10p 472.17p 432.70p 433.30p 8576248
14/04/2020 518.00p 522.66p 464.30p 464.30p 10286925
09/04/2020 495.90p 531.00p 492.80p 512.40p 5522230
08/04/2020 452.70p 487.00p 451.22p 486.00p 4624558
07/04/2020 462.60p 506.75p 457.40p 471.20p 8153944
06/04/2020 397.90p 451.00p 397.90p 447.40p 5481271
03/04/2020 412.90p 415.60p 381.20p 384.30p 7061207
02/04/2020 413.30p 422.30p 406.20p 417.40p 7380723
01/04/2020 426.00p 431.70p 406.80p 411.60p 7310782
31/03/2020 453.00p 460.20p 437.50p 441.00p 9576808
30/03/2020 453.10p 468.66p 428.20p 445.50p 6155963
27/03/2020 457.30p 458.40p 432.73p 453.00p 8264989
26/03/2020 425.10p 478.10p 409.50p 478.10p 8566568
25/03/2020 413.70p 446.69p 409.00p 427.50p 7870302
24/03/2020 407.20p 421.67p 392.00p 409.30p 9452888
23/03/2020 385.00p 408.00p 377.50p 388.30p 7710761
20/03/2020 381.10p 411.87p 365.50p 408.20p 9341898
19/03/2020 412.10p 416.10p 349.40p 364.70p 11784358
18/03/2020 430.60p 436.50p 374.40p 394.60p 10161381
17/03/2020 468.00p 471.29p 393.90p 450.00p 10267818
16/03/2020 492.20p 502.00p 433.60p 453.50p 11004337
13/03/2020 575.40p 595.60p 522.40p 526.60p 8830729
12/03/2020 609.20p 611.20p 547.48p 554.60p 8092528
11/03/2020 684.00p 696.00p 641.40p 645.20p 5750197
10/03/2020 691.20p 702.80p 665.20p 667.40p 4580353
09/03/2020 682.40p 701.80p 671.60p 672.60p 6493427
06/03/2020 738.00p 747.00p 711.80p 732.00p 5258970
05/03/2020 779.80p 784.00p 753.80p 753.80p 4113271
04/03/2020 755.60p 781.60p 749.00p 773.60p 5338549
03/03/2020 758.20p 778.86p 752.40p 757.80p 6753819
02/03/2020 781.20p 785.60p 729.40p 750.40p 6998610
28/02/2020 739.00p 768.80p 714.20p 757.20p 13702243
27/02/2020 770.20p 774.40p 748.76p 768.80p 6460715
26/02/2020 800.00p 806.00p 775.02p 786.20p 5381898
25/02/2020 833.00p 852.60p 803.80p 806.00p 4622324
24/02/2020 851.60p 855.20p 831.87p 837.00p 3280143
21/02/2020 866.60p 870.80p 859.20p 863.20p 3010391
20/02/2020 874.00p 881.40p 863.40p 863.40p 4924538
19/02/2020 882.80p 889.20p 863.80p 878.40p 3133137
18/02/2020 865.40p 878.40p 863.60p 870.80p 5240774
17/02/2020 869.80p 876.80p 865.00p 870.40p 1803461
14/02/2020 861.80p 871.20p 858.40p 870.60p 4484146
13/02/2020 854.00p 866.60p 847.60p 859.60p 5244711
12/02/2020 824.60p 856.60p 822.40p 856.40p 3826894
11/02/2020 822.40p 830.60p 815.80p 826.60p 3012146
10/02/2020 795.40p 825.60p 795.20p 823.80p 3273734
07/02/2020 808.00p 808.00p 793.72p 799.40p 3857962
06/02/2020 843.40p 849.00p 804.40p 804.40p 3762382
05/02/2020 838.20p 862.80p 828.60p 839.40p 9573191
04/02/2020 820.00p 832.00p 813.40p 821.00p 3182604
03/02/2020 808.80p 818.20p 805.60p 810.80p 2845849
31/01/2020 807.00p 810.20p 799.00p 802.80p 2802678
30/01/2020 793.40p 807.60p 792.20p 802.40p 4547992
29/01/2020 807.60p 809.20p 799.00p 799.00p 3078627
28/01/2020 795.00p 808.40p 793.00p 806.40p 2233870
27/01/2020 803.00p 806.40p 792.20p 793.60p 2136887
24/01/2020 808.00p 817.80p 802.20p 809.60p 2896430
23/01/2020 804.80p 808.64p 795.80p 797.20p 3300120
22/01/2020 811.00p 824.12p 803.00p 803.00p 3550273
21/01/2020 808.00p 815.00p 803.80p 806.80p 2754855

*Close Price adjusted for both dividends and splits