Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/01/2020 802.40p 819.20p 798.85p 816.40p 3099126
17/01/2020 794.80p 802.00p 793.00p 799.40p 3400861
16/01/2020 789.40p 797.20p 783.77p 792.00p 2594568
15/01/2020 780.00p 795.80p 775.60p 787.20p 5082344
14/01/2020 770.80p 782.15p 760.00p 781.00p 4443318
13/01/2020 760.00p 769.80p 754.00p 768.40p 3396864
10/01/2020 754.80p 763.15p 752.00p 756.20p 2767040
09/01/2020 764.80p 764.99p 752.01p 758.00p 3242047
08/01/2020 756.80p 770.46p 749.60p 761.20p 3312533
07/01/2020 752.40p 765.20p 750.21p 762.20p 2375955
06/01/2020 747.20p 749.00p 739.80p 747.80p 2076933
03/01/2020 749.00p 751.80p 742.00p 746.00p 1963086
02/01/2020 748.20p 757.40p 747.71p 752.00p 1347558
31/12/2019 746.20p 750.59p 739.80p 746.60p 913456
30/12/2019 748.20p 749.99p 742.40p 746.00p 1160086
27/12/2019 746.00p 749.20p 739.40p 746.00p 1213459
24/12/2019 744.80p 755.19p 739.60p 743.60p 370911
23/12/2019 737.60p 748.00p 736.40p 740.20p 1541340
20/12/2019 739.20p 740.80p 730.20p 739.20p 4660012
19/12/2019 750.40p 752.20p 736.60p 736.60p 3758190
18/12/2019 743.80p 756.40p 737.00p 746.80p 4378898
17/12/2019 769.00p 769.00p 739.00p 759.80p 6344791
16/12/2019 764.80p 776.40p 757.60p 774.20p 4850302
13/12/2019 720.00p 767.40p 720.00p 765.00p 13164604
12/12/2019 661.00p 671.00p 654.80p 671.00p 5275896
11/12/2019 659.00p 660.80p 642.40p 658.60p 4603389
10/12/2019 675.00p 675.00p 658.76p 664.40p 2344549
09/12/2019 667.80p 673.60p 664.40p 670.20p 1965789
06/12/2019 672.00p 672.00p 663.00p 668.60p 2193130
05/12/2019 659.00p 667.60p 659.00p 661.40p 2009046
04/12/2019 648.00p 665.40p 647.80p 665.00p 2477399
03/12/2019 658.00p 664.40p 646.00p 649.60p 2993653
02/12/2019 665.40p 671.40p 655.43p 656.20p 3408346
29/11/2019 678.20p 681.80p 665.80p 666.80p 2737868
28/11/2019 688.00p 690.00p 677.47p 681.00p 1853977
27/11/2019 668.00p 684.80p 665.60p 684.40p 3169517
26/11/2019 673.40p 680.00p 662.80p 668.80p 4740385
25/11/2019 661.60p 673.60p 659.40p 672.20p 3803399
22/11/2019 637.00p 659.40p 637.00p 659.40p 3313853
21/11/2019 647.80p 651.20p 642.00p 646.20p 2581374
20/11/2019 647.80p 653.40p 641.20p 652.80p 6909970
19/11/2019 659.00p 664.60p 650.80p 652.20p 2781612
18/11/2019 650.80p 668.20p 648.40p 655.40p 3013344
15/11/2019 648.00p 657.40p 635.40p 651.80p 3658174
14/11/2019 642.80p 650.00p 634.60p 642.40p 2145823
13/11/2019 650.00p 653.20p 637.20p 640.00p 3624282
12/11/2019 646.20p 649.61p 635.80p 641.60p 2366922
11/11/2019 628.00p 653.60p 623.00p 642.60p 4364244
08/11/2019 636.60p 640.05p 626.20p 626.80p 1750726
07/11/2019 636.20p 645.00p 634.46p 640.40p 2769706
06/11/2019 633.00p 640.01p 630.11p 633.60p 2683201
05/11/2019 624.20p 632.00p 621.60p 630.80p 5146644
04/11/2019 635.20p 638.40p 626.60p 626.80p 2266495
01/11/2019 631.20p 636.40p 630.20p 634.00p 1689307
31/10/2019 632.60p 635.00p 623.78p 631.20p 6187239
30/10/2019 645.40p 645.40p 633.20p 637.80p 2693938
29/10/2019 646.60p 647.80p 638.40p 642.60p 2932996
28/10/2019 646.40p 650.00p 643.60p 648.40p 1730714
25/10/2019 646.20p 655.20p 639.40p 646.00p 2156276
24/10/2019 660.00p 666.40p 644.40p 646.20p 2734725
23/10/2019 658.20p 663.00p 652.20p 652.60p 3597889
22/10/2019 668.40p 676.20p 664.60p 668.80p 3489132
21/10/2019 682.80p 690.20p 668.40p 669.60p 3487177
18/10/2019 669.60p 685.80p 661.20p 674.20p 4801386
17/10/2019 666.00p 696.40p 652.60p 671.00p 8153938
16/10/2019 680.00p 694.00p 654.40p 676.80p 8103220
15/10/2019 653.20p 702.80p 647.80p 683.00p 11192957
14/10/2019 645.80p 652.02p 626.00p 649.60p 4668350
11/10/2019 595.40p 660.00p 593.20p 654.40p 11667828
10/10/2019 576.40p 587.60p 568.80p 586.80p 4260269
09/10/2019 616.00p 617.00p 605.00p 609.40p 4684858
08/10/2019 622.60p 623.60p 606.60p 614.60p 3961915
07/10/2019 616.60p 621.80p 613.20p 619.40p 2025547
04/10/2019 620.60p 620.69p 611.40p 620.60p 3099128
03/10/2019 617.80p 620.60p 610.60p 618.00p 5306195
02/10/2019 642.80p 643.60p 614.20p 618.20p 4526862
01/10/2019 650.80p 650.80p 641.00p 646.40p 3251734
30/09/2019 645.60p 650.40p 640.40p 648.00p 3799696
27/09/2019 626.40p 645.60p 622.44p 645.60p 3894926
26/09/2019 636.00p 639.80p 630.80p 631.20p 3687827
25/09/2019 635.40p 640.80p 628.00p 634.80p 2248407
24/09/2019 649.20p 653.00p 638.75p 639.20p 2820685
23/09/2019 647.00p 648.30p 638.40p 646.60p 2448714
20/09/2019 633.40p 658.40p 633.40p 646.00p 6427255
19/09/2019 633.80p 637.20p 628.00p 631.60p 2541650
18/09/2019 637.60p 644.00p 630.80p 632.20p 2970860
17/09/2019 648.80p 648.80p 635.80p 641.60p 3286053
16/09/2019 651.40p 654.40p 646.20p 651.80p 3596122
13/09/2019 625.40p 659.59p 625.03p 659.20p 5594497
12/09/2019 626.00p 632.40p 620.60p 624.00p 2440925
11/09/2019 611.40p 629.80p 611.40p 624.40p 4664045
10/09/2019 594.40p 612.40p 594.40p 608.60p 6687534
09/09/2019 618.60p 619.35p 592.00p 594.40p 4127299
06/09/2019 619.20p 623.80p 610.00p 613.00p 3494567
05/09/2019 601.60p 610.20p 595.20p 607.20p 4280542
04/09/2019 597.80p 616.44p 591.38p 599.60p 8239363
03/09/2019 637.20p 641.00p 618.80p 622.00p 3804647
02/09/2019 634.20p 638.60p 630.40p 632.40p 2146549
30/08/2019 628.20p 636.60p 628.20p 632.40p 3625181
29/08/2019 625.20p 633.60p 622.00p 626.40p 2367163
28/08/2019 648.40p 648.80p 621.00p 625.00p 3794688
27/08/2019 635.80p 650.60p 634.20p 647.20p 4144889
23/08/2019 628.20p 646.60p 628.00p 636.00p 2898868
22/08/2019 624.40p 628.00p 621.20p 628.00p 2772987
21/08/2019 622.00p 634.00p 620.38p 625.20p 2894773
20/08/2019 622.60p 632.60p 618.80p 622.60p 2585958
19/08/2019 622.00p 626.20p 619.00p 626.20p 3177947
16/08/2019 620.80p 622.25p 618.60p 619.60p 2396162
15/08/2019 625.40p 630.80p 616.80p 618.40p 3508340
14/08/2019 637.00p 641.20p 621.40p 623.00p 3209106
13/08/2019 637.40p 640.20p 628.00p 637.60p 3191091
12/08/2019 639.00p 645.40p 633.60p 637.00p 2105030
09/08/2019 635.00p 639.60p 633.20p 637.00p 2654154
08/08/2019 631.40p 638.60p 628.40p 634.00p 2489449
07/08/2019 626.00p 636.91p 622.68p 631.60p 2073992
06/08/2019 622.80p 633.60p 621.20p 624.40p 2849967
05/08/2019 631.20p 635.20p 617.60p 625.60p 3461138
02/08/2019 641.40p 642.60p 631.20p 639.20p 4041705
01/08/2019 646.00p 652.40p 642.00p 646.00p 4581089
31/07/2019 655.00p 661.00p 644.20p 645.20p 6321460
30/07/2019 665.80p 665.80p 652.80p 657.80p 4477633
29/07/2019 660.00p 668.40p 657.00p 663.00p 2634486
26/07/2019 655.40p 670.20p 651.40p 662.00p 2684090
25/07/2019 657.60p 657.60p 646.80p 655.40p 4506061
24/07/2019 647.60p 660.00p 644.40p 653.80p 3717205
23/07/2019 645.00p 648.80p 638.00p 645.60p 3242763
22/07/2019 633.40p 646.20p 628.60p 643.40p 3798555
19/07/2019 631.60p 635.00p 628.40p 634.00p 2553911
18/07/2019 629.20p 634.40p 625.60p 631.40p 4037486
17/07/2019 625.20p 635.20p 620.18p 632.00p 3726255
16/07/2019 626.60p 628.00p 617.32p 625.60p 3039518
15/07/2019 626.80p 635.40p 620.80p 624.60p 2854446
12/07/2019 616.80p 632.60p 615.00p 627.00p 3778293
11/07/2019 596.40p 614.80p 593.80p 614.40p 7149716
10/07/2019 582.00p 586.80p 574.00p 584.20p 6180023
09/07/2019 572.60p 584.60p 569.58p 576.40p 3604280
08/07/2019 573.20p 578.00p 568.00p 571.00p 3103396
05/07/2019 586.40p 587.40p 572.40p 574.40p 2998469
04/07/2019 586.60p 590.60p 579.60p 584.00p 3043334
03/07/2019 580.00p 585.20p 578.47p 585.20p 2316004
02/07/2019 581.00p 581.40p 571.40p 579.40p 2801796
01/07/2019 578.80p 581.00p 566.40p 577.20p 2875227
28/06/2019 566.80p 578.00p 566.80p 572.60p 3382725
27/06/2019 560.40p 565.80p 559.92p 564.20p 2766012
26/06/2019 557.60p 560.60p 551.20p 557.80p 3629079
25/06/2019 562.40p 564.40p 557.00p 561.20p 2090994
24/06/2019 563.00p 565.20p 556.53p 563.40p 1702648
21/06/2019 567.20p 573.00p 560.40p 562.60p 5595787
20/06/2019 562.80p 570.60p 558.20p 565.40p 2725022
19/06/2019 562.40p 572.40p 554.60p 562.60p 3417122
18/06/2019 562.00p 566.00p 558.20p 564.00p 3102522
17/06/2019 562.80p 568.40p 559.20p 565.00p 2575384
14/06/2019 568.20p 571.60p 560.20p 561.60p 4676836
13/06/2019 565.60p 572.20p 563.20p 568.40p 2235865
12/06/2019 569.00p 572.40p 565.20p 570.60p 2759728
11/06/2019 563.00p 572.20p 561.00p 570.00p 3557219
10/06/2019 568.20p 570.60p 562.00p 564.40p 2190783
07/06/2019 564.60p 565.00p 557.60p 565.00p 3774274
06/06/2019 566.20p 568.80p 560.80p 562.00p 3657444
05/06/2019 554.80p 578.60p 552.56p 565.80p 6767541
04/06/2019 544.80p 555.60p 535.60p 554.00p 6807351
03/06/2019 558.00p 558.00p 545.80p 552.80p 4427720
31/05/2019 566.60p 567.80p 556.80p 558.00p 3911520
30/05/2019 565.00p 574.00p 565.00p 568.80p 1788697
29/05/2019 565.60p 572.00p 558.60p 564.40p 2483786
28/05/2019 568.60p 573.40p 562.20p 568.60p 4847373
24/05/2019 563.20p 568.20p 561.40p 566.00p 4891155
23/05/2019 569.40p 573.20p 558.80p 559.40p 4433924
22/05/2019 595.00p 595.00p 571.00p 571.40p 4166337
21/05/2019 590.00p 597.60p 579.60p 597.00p 5117912
20/05/2019 616.80p 617.00p 585.00p 586.80p 5177496
17/05/2019 617.60p 620.80p 612.60p 613.60p 2842230
16/05/2019 613.40p 620.00p 610.40p 620.00p 2641788
15/05/2019 609.80p 615.04p 602.80p 613.40p 3026949
14/05/2019 599.60p 609.60p 595.20p 609.60p 3598038
13/05/2019 602.00p 607.00p 589.80p 597.60p 3147526
10/05/2019 603.80p 608.80p 600.20p 601.80p 2529231
09/05/2019 590.20p 603.00p 586.20p 600.00p 4854291
08/05/2019 584.40p 595.12p 579.00p 586.00p 4131936
07/05/2019 596.40p 603.00p 582.60p 583.80p 3196787
03/05/2019 596.00p 599.20p 589.60p 593.80p 2121865
02/05/2019 601.00p 604.60p 593.40p 596.60p 2779628
01/05/2019 602.00p 610.00p 598.60p 606.00p 993200
30/04/2019 612.40p 615.80p 600.40p 601.80p 2552570
29/04/2019 608.60p 612.80p 602.60p 612.80p 1832198
26/04/2019 604.60p 607.20p 599.54p 606.00p 2709440
25/04/2019 606.40p 610.20p 591.40p 602.60p 3778026
24/04/2019 611.80p 618.60p 607.40p 617.20p 3168791
23/04/2019 615.60p 619.00p 604.60p 612.00p 2583183
18/04/2019 615.80p 618.20p 609.80p 615.20p 2476627
17/04/2019 625.40p 625.40p 613.20p 613.40p 2501229
16/04/2019 618.40p 625.80p 615.00p 623.00p 3331420
15/04/2019 617.00p 622.40p 614.40p 618.80p 2798899
12/04/2019 615.20p 619.20p 607.20p 618.00p 3129513
11/04/2019 600.00p 618.20p 599.80p 616.60p 3669600
10/04/2019 606.00p 611.00p 600.60p 604.20p 3627046
09/04/2019 618.80p 621.40p 601.00p 605.20p 4299723
08/04/2019 616.00p 622.40p 612.80p 619.80p 2460857
05/04/2019 625.40p 628.07p 615.20p 616.00p 2660548
04/04/2019 624.40p 627.80p 615.60p 625.80p 2837993

*Close Price adjusted for both dividends and splits