Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/04/2019 612.00p 625.60p 612.00p 621.80p 3697486
02/04/2019 608.80p 610.00p 598.16p 607.00p 3069824
01/04/2019 602.60p 606.20p 597.00p 605.60p 2623026
29/03/2019 597.20p 608.40p 588.80p 599.20p 4872912
28/03/2019 610.00p 610.00p 593.60p 593.60p 3238066
27/03/2019 597.80p 610.80p 594.00p 610.80p 5064095
26/03/2019 597.80p 615.00p 591.00p 594.60p 3494355
25/03/2019 584.00p 592.20p 581.80p 590.00p 1897909
22/03/2019 586.40p 595.60p 583.80p 586.40p 3754153
21/03/2019 594.80p 598.80p 580.27p 584.80p 6971220
20/03/2019 612.40p 617.60p 595.00p 595.00p 4328228
19/03/2019 614.80p 615.00p 611.00p 613.60p 2228271
18/03/2019 611.80p 616.40p 607.00p 613.20p 2817445
15/03/2019 615.00p 618.80p 610.40p 613.00p 4734484
14/03/2019 609.00p 620.20p 606.00p 611.80p 4227036
13/03/2019 602.60p 610.40p 597.00p 609.00p 3532242
12/03/2019 607.40p 613.60p 601.40p 607.00p 4858339
11/03/2019 608.60p 610.80p 599.20p 601.40p 2809820
08/03/2019 599.80p 607.00p 597.40p 605.20p 2203790
07/03/2019 609.00p 609.40p 598.80p 604.60p 3084032
06/03/2019 609.00p 612.20p 603.60p 612.20p 3136422
05/03/2019 605.40p 608.60p 597.60p 608.00p 2517245
04/03/2019 604.00p 605.40p 597.60p 605.40p 3450486
01/03/2019 604.00p 606.00p 598.20p 600.40p 3157200
28/02/2019 596.20p 601.40p 589.60p 599.00p 3390895
27/02/2019 586.80p 599.20p 584.80p 599.20p 3699127
26/02/2019 572.20p 594.00p 571.40p 589.20p 4237394
25/02/2019 569.80p 573.40p 557.60p 573.20p 3767000
22/02/2019 575.00p 578.00p 571.60p 575.20p 3678223
21/02/2019 572.20p 576.20p 566.40p 575.80p 3504371
20/02/2019 570.60p 573.80p 567.60p 571.20p 4063728
19/02/2019 563.00p 568.80p 562.10p 568.80p 2551277
18/02/2019 562.00p 568.20p 558.80p 562.00p 1547103
15/02/2019 561.80p 566.00p 558.60p 563.60p 3950465
14/02/2019 565.80p 569.00p 559.20p 564.20p 4512644
13/02/2019 568.60p 572.20p 561.00p 564.60p 3956377
12/02/2019 576.60p 576.70p 559.20p 560.20p 4294057
11/02/2019 558.60p 577.20p 556.40p 574.20p 4210396
08/02/2019 551.20p 563.40p 551.20p 563.00p 3913860
07/02/2019 562.00p 563.80p 553.00p 553.00p 5704633
06/02/2019 553.00p 568.40p 547.80p 561.80p 5766334
05/02/2019 546.80p 550.79p 545.00p 546.40p 3381189
04/02/2019 547.60p 549.60p 541.40p 547.60p 2337554
01/02/2019 540.20p 548.00p 535.80p 547.80p 2549381
31/01/2019 541.40p 548.80p 536.60p 538.60p 4140748
30/01/2019 539.00p 547.60p 533.40p 544.00p 3426176
29/01/2019 534.00p 544.80p 526.20p 537.00p 4203936
28/01/2019 534.80p 544.40p 532.00p 535.40p 3592847
25/01/2019 542.60p 543.00p 534.60p 536.40p 3144841
24/01/2019 530.60p 543.00p 530.40p 539.00p 3343449
23/01/2019 530.00p 540.20p 528.40p 534.40p 3833183
22/01/2019 534.20p 541.20p 532.20p 532.60p 2786824
21/01/2019 536.00p 537.65p 529.80p 537.00p 3790714
18/01/2019 521.20p 539.20p 518.60p 535.00p 4787399
17/01/2019 513.40p 521.40p 504.60p 516.60p 3369377
16/01/2019 501.80p 522.60p 501.80p 518.00p 5817842
15/01/2019 515.60p 515.60p 497.90p 498.50p 3886707
14/01/2019 501.00p 512.80p 497.00p 507.80p 4359310
11/01/2019 501.40p 508.00p 494.65p 503.40p 5570583
10/01/2019 491.80p 494.70p 486.44p 489.20p 3710751
09/01/2019 483.60p 501.20p 483.60p 494.80p 5676601
08/01/2019 477.80p 487.50p 473.10p 479.30p 3054405
07/01/2019 476.40p 482.35p 471.70p 477.00p 2533848
04/01/2019 466.70p 474.70p 466.70p 473.50p 2294775
03/01/2019 457.30p 473.40p 457.00p 464.30p 2364884
02/01/2019 458.00p 465.90p 453.60p 462.20p 3104871
31/12/2018 459.50p 464.50p 450.60p 462.80p 1120324
28/12/2018 449.10p 459.10p 446.10p 459.10p 1865378
27/12/2018 451.80p 457.90p 442.41p 446.00p 2336163
24/12/2018 447.50p 453.75p 442.70p 444.70p 924144
21/12/2018 444.50p 455.90p 443.00p 452.00p 6112935
20/12/2018 440.40p 450.90p 435.58p 445.60p 3048371
19/12/2018 440.60p 453.60p 439.70p 450.20p 3110127
18/12/2018 430.00p 448.90p 430.00p 439.10p 2906264
17/12/2018 438.10p 440.30p 431.27p 434.00p 2681381
14/12/2018 447.00p 449.50p 439.10p 440.50p 3573964
13/12/2018 470.70p 472.60p 451.80p 452.70p 4646277
12/12/2018 445.30p 470.80p 440.00p 468.10p 6107999
11/12/2018 443.00p 452.20p 434.00p 447.20p 4592770
10/12/2018 456.60p 461.30p 436.30p 439.00p 5772616
07/12/2018 470.00p 480.10p 460.80p 462.90p 3790030
06/12/2018 475.00p 475.98p 460.10p 463.00p 5587242
05/12/2018 445.30p 483.00p 443.70p 473.80p 5561156
04/12/2018 461.30p 464.90p 446.40p 450.80p 5695504
03/12/2018 467.90p 468.60p 455.90p 462.00p 3744251
30/11/2018 471.30p 471.65p 454.10p 462.20p 7096764
29/11/2018 489.70p 489.70p 470.00p 472.70p 5189422
28/11/2018 497.30p 499.00p 477.10p 481.00p 4033281
27/11/2018 508.00p 508.38p 491.10p 495.00p 4375345
26/11/2018 513.20p 519.20p 505.80p 508.00p 3362201
23/11/2018 505.40p 511.80p 500.20p 509.00p 3159766
22/11/2018 492.90p 509.60p 485.00p 502.80p 7421901
21/11/2018 483.90p 496.10p 479.20p 494.40p 4068939
20/11/2018 490.00p 492.09p 475.14p 484.60p 3535261
19/11/2018 496.60p 503.71p 487.30p 491.90p 4241053
16/11/2018 507.60p 514.80p 495.20p 503.00p 5653520
15/11/2018 547.20p 552.40p 497.60p 505.40p 9597469
14/11/2018 543.80p 555.80p 541.60p 545.80p 4128599
13/11/2018 524.00p 545.80p 516.40p 545.80p 4685059
12/11/2018 546.80p 546.80p 523.00p 524.60p 3646859
09/11/2018 539.60p 552.00p 535.20p 544.00p 2814850
08/11/2018 532.80p 545.00p 529.42p 545.00p 4057471
07/11/2018 536.00p 543.60p 530.00p 533.00p 2695110
06/11/2018 535.60p 541.40p 530.00p 530.60p 3942284
05/11/2018 536.00p 545.20p 535.00p 536.80p 2640223
02/11/2018 536.00p 545.60p 528.60p 539.00p 4271397
01/11/2018 512.80p 541.00p 510.40p 529.80p 5484056
31/10/2018 510.40p 521.80p 510.20p 514.00p 3704748
30/10/2018 497.90p 511.80p 492.20p 511.00p 3637880
29/10/2018 492.70p 504.00p 490.20p 498.90p 2884941
26/10/2018 492.60p 525.00p 485.75p 488.90p 3837739
25/10/2018 492.30p 497.30p 490.20p 497.20p 3269609
24/10/2018 502.60p 503.20p 491.80p 496.30p 2828611
23/10/2018 491.60p 501.00p 490.10p 497.60p 4621663
22/10/2018 492.40p 502.75p 491.10p 496.60p 4062806
19/10/2018 517.40p 539.80p 490.00p 491.60p 5238131
18/10/2018 512.40p 519.00p 510.20p 514.20p 3595480
17/10/2018 515.60p 516.80p 502.80p 510.00p 5334898
16/10/2018 506.80p 515.00p 500.72p 514.00p 4953537
15/10/2018 510.20p 515.20p 503.80p 505.40p 5027559
12/10/2018 493.20p 522.20p 490.10p 513.80p 7993483
11/10/2018 510.00p 513.40p 487.80p 487.80p 10024610
10/10/2018 553.00p 559.20p 547.80p 555.20p 7890180
09/10/2018 556.40p 556.40p 547.00p 552.60p 3570027
08/10/2018 557.80p 558.63p 553.40p 553.40p 2822416
05/10/2018 558.00p 559.40p 553.40p 556.80p 3599682
04/10/2018 554.80p 557.60p 550.00p 557.60p 3629771
03/10/2018 558.80p 562.40p 554.00p 556.20p 4492326
02/10/2018 559.00p 560.00p 551.33p 557.80p 3058254
01/10/2018 568.60p 568.80p 555.40p 558.20p 4183991
28/09/2018 569.20p 569.20p 561.20p 567.00p 3677923
27/09/2018 564.20p 570.20p 560.60p 570.00p 3200322
26/09/2018 561.80p 565.00p 556.77p 565.00p 3978784
25/09/2018 560.20p 565.08p 557.20p 562.20p 2423935
24/09/2018 559.20p 562.20p 553.60p 558.00p 2888398
21/09/2018 577.80p 578.88p 558.20p 560.00p 7979712
20/09/2018 568.80p 577.60p 562.40p 577.00p 5383990
19/09/2018 559.80p 573.20p 559.80p 570.00p 3622275
18/09/2018 559.60p 561.60p 555.60p 561.60p 2883856
17/09/2018 555.20p 561.00p 551.40p 559.20p 5241811
14/09/2018 549.80p 556.40p 545.40p 556.40p 3175380
13/09/2018 557.80p 557.90p 547.20p 553.20p 3325758
12/09/2018 558.00p 562.00p 554.80p 557.00p 3849534
11/09/2018 557.40p 562.40p 551.60p 557.40p 4326243
10/09/2018 555.20p 561.60p 552.80p 557.20p 3766985
07/09/2018 556.40p 557.30p 543.40p 553.40p 5026113
06/09/2018 543.20p 563.20p 533.40p 553.20p 7395569
05/09/2018 534.00p 545.20p 529.80p 545.20p 8546990
04/09/2018 547.40p 551.20p 530.60p 535.60p 5900061
03/09/2018 538.60p 546.78p 536.60p 546.40p 3651112
31/08/2018 546.40p 547.20p 538.80p 542.00p 3841980
30/08/2018 539.20p 549.40p 538.60p 545.00p 3287015
29/08/2018 544.80p 547.80p 536.60p 541.40p 3229146
28/08/2018 547.00p 550.80p 543.40p 545.20p 2950285
24/08/2018 547.00p 547.00p 532.80p 541.80p 3459439
23/08/2018 546.80p 549.00p 540.80p 546.40p 2660688
22/08/2018 544.40p 552.00p 543.00p 545.40p 2071870
21/08/2018 537.60p 545.60p 534.00p 543.20p 3013777
20/08/2018 539.20p 541.60p 532.20p 539.00p 2054188
17/08/2018 535.80p 538.40p 524.60p 537.00p 2190998
16/08/2018 530.20p 538.20p 524.80p 537.40p 2790524
15/08/2018 541.40p 543.40p 523.00p 528.20p 4312436
14/08/2018 540.40p 543.40p 535.40p 539.40p 2018532
13/08/2018 539.20p 540.94p 533.53p 539.20p 1666357
10/08/2018 541.80p 543.38p 537.80p 541.20p 2148054
09/08/2018 548.00p 548.00p 535.40p 543.00p 2340344
08/08/2018 542.80p 547.00p 532.80p 547.00p 2386453
07/08/2018 536.20p 542.40p 534.00p 541.40p 2304460
06/08/2018 529.00p 537.60p 528.60p 534.80p 2197364
03/08/2018 524.80p 530.00p 521.20p 528.80p 2051687
02/08/2018 528.00p 531.00p 515.20p 523.40p 4411727
01/08/2018 536.20p 537.80p 523.60p 530.20p 3205284
31/07/2018 530.20p 540.20p 525.40p 534.00p 4140583
30/07/2018 538.00p 538.60p 529.40p 529.40p 2997647
27/07/2018 528.60p 539.20p 527.20p 537.60p 3102780
26/07/2018 531.00p 532.20p 526.60p 528.80p 2864077
25/07/2018 525.60p 532.00p 523.60p 529.20p 3295003
24/07/2018 519.80p 523.40p 517.39p 522.00p 2781734
23/07/2018 531.00p 531.60p 514.13p 516.60p 3695195
20/07/2018 529.80p 532.60p 527.60p 532.40p 5150574
19/07/2018 524.80p 534.00p 523.80p 530.20p 4316198
18/07/2018 524.20p 528.80p 521.89p 524.60p 3648031
17/07/2018 519.20p 525.60p 519.20p 519.80p 3537738
16/07/2018 517.80p 523.68p 515.22p 519.00p 3686026
13/07/2018 513.40p 521.60p 513.40p 517.20p 5704278
12/07/2018 500.00p 513.00p 497.50p 510.00p 6678754
11/07/2018 500.00p 501.60p 483.70p 500.00p 13407109
10/07/2018 485.50p 486.30p 479.50p 483.00p 5962512
09/07/2018 486.40p 486.50p 479.10p 484.10p 5135243
06/07/2018 490.10p 491.70p 481.60p 483.00p 6537493
05/07/2018 498.00p 504.16p 485.60p 487.30p 8224713
04/07/2018 494.70p 498.40p 491.60p 492.90p 2752866
03/07/2018 503.20p 507.00p 496.00p 496.90p 3892626
02/07/2018 512.00p 513.28p 499.70p 499.70p 4764746
29/06/2018 518.60p 521.60p 514.46p 515.40p 3981374
28/06/2018 517.80p 522.20p 511.80p 512.80p 3082560
27/06/2018 522.80p 524.80p 518.80p 521.40p 3129009
26/06/2018 526.00p 526.80p 519.40p 523.20p 2959577
25/06/2018 524.20p 526.80p 520.00p 523.20p 5212156
22/06/2018 520.00p 527.80p 519.40p 527.80p 4801398

*Close Price adjusted for both dividends and splits