Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/04/2024 458.30p 458.40p 448.50p 449.20p 5700448
23/04/2024 456.70p 458.20p 450.40p 457.10p 2406569
22/04/2024 446.10p 456.49p 443.80p 451.80p 5762657
19/04/2024 442.40p 449.70p 438.10p 441.50p 2984363
18/04/2024 448.40p 449.70p 442.50p 446.30p 15528607
17/04/2024 445.00p 449.90p 442.90p 446.00p 3730036
16/04/2024 451.10p 453.80p 446.60p 447.60p 2987521
15/04/2024 461.10p 466.05p 457.60p 458.30p 2129810
12/04/2024 467.10p 470.50p 456.30p 460.00p 5192403
11/04/2024 451.30p 459.30p 451.27p 453.00p 2507828
10/04/2024 470.20p 474.40p 454.80p 455.90p 5318389
09/04/2024 468.30p 470.60p 463.40p 465.60p 5695804
08/04/2024 464.90p 473.30p 464.90p 470.70p 2707234
05/04/2024 465.80p 469.07p 463.90p 465.50p 2655314
04/04/2024 466.60p 473.00p 466.00p 473.00p 4719191
03/04/2024 460.00p 466.40p 458.70p 465.70p 3550806
02/04/2024 474.90p 476.70p 463.50p 464.00p 3227586
28/03/2024 478.50p 480.10p 475.60p 475.60p 4806531
27/03/2024 474.20p 477.90p 470.60p 475.40p 5314652
26/03/2024 471.20p 475.10p 466.80p 474.30p 4857593
25/03/2024 473.70p 476.40p 467.60p 471.70p 2447068
22/03/2024 478.80p 479.40p 472.40p 474.50p 4318499
21/03/2024 475.90p 479.70p 471.50p 479.00p 4283903
20/03/2024 469.10p 469.10p 464.90p 468.50p 2072593
19/03/2024 469.10p 471.10p 462.20p 464.90p 6373865
18/03/2024 473.60p 480.40p 470.20p 471.50p 2714015
15/03/2024 474.90p 477.10p 472.70p 473.60p 5998909
14/03/2024 474.70p 483.20p 470.96p 477.10p 4023046
13/03/2024 475.00p 476.50p 472.50p 473.70p 5359431
12/03/2024 482.10p 482.10p 469.10p 474.40p 3002989
11/03/2024 474.40p 482.60p 473.20p 478.30p 3821136
08/03/2024 476.20p 477.70p 468.30p 477.70p 4941037
07/03/2024 472.70p 479.20p 471.00p 477.00p 3574917
06/03/2024 470.50p 481.80p 469.48p 472.50p 6418440
05/03/2024 474.30p 475.20p 467.70p 471.00p 5586643
04/03/2024 477.90p 478.60p 472.70p 478.50p 3988449
01/03/2024 471.00p 479.00p 467.40p 479.00p 6019544
29/02/2024 465.00p 470.30p 462.60p 466.50p 13150760
28/02/2024 470.60p 471.70p 461.10p 464.00p 10691965
27/02/2024 477.30p 477.70p 468.20p 470.40p 4555657
26/02/2024 467.40p 480.00p 467.40p 477.30p 4493525
23/02/2024 478.00p 483.10p 473.80p 478.50p 5647726
22/02/2024 481.80p 482.70p 475.20p 478.00p 5330978
21/02/2024 480.50p 484.50p 477.30p 478.00p 4026577
20/02/2024 477.50p 481.50p 473.90p 480.80p 4458145
19/02/2024 477.10p 479.10p 474.20p 477.80p 1154290
16/02/2024 475.80p 479.70p 470.90p 478.00p 9134391
15/02/2024 476.00p 477.60p 472.10p 475.70p 3814119
14/02/2024 468.20p 480.09p 468.20p 473.60p 3502729
13/02/2024 488.50p 488.50p 465.00p 466.10p 5450675
12/02/2024 488.30p 488.50p 481.90p 488.50p 4706079
09/02/2024 488.30p 490.60p 480.00p 487.10p 6080761
08/02/2024 500.00p 507.00p 486.00p 487.50p 6888162
07/02/2024 522.00p 524.00p 481.00p 501.00p 23896716
06/02/2024 525.60p 532.00p 520.20p 530.00p 11966545
05/02/2024 528.40p 532.60p 520.00p 520.80p 2365512
02/02/2024 539.60p 542.40p 528.60p 529.40p 2114395
01/02/2024 536.60p 542.00p 532.70p 534.80p 1628769
31/01/2024 534.40p 542.60p 533.00p 540.40p 3290280
30/01/2024 531.20p 538.20p 528.20p 533.80p 2851988
29/01/2024 542.20p 542.20p 534.80p 539.80p 1498199
26/01/2024 535.20p 543.60p 529.40p 543.00p 2222840
25/01/2024 531.20p 536.00p 529.00p 534.80p 1238645
24/01/2024 536.00p 537.60p 530.00p 534.60p 1923905
23/01/2024 543.60p 544.20p 532.60p 532.60p 2596494
22/01/2024 530.60p 539.60p 528.80p 539.40p 2813468
19/01/2024 528.60p 533.20p 520.40p 524.00p 2890941
18/01/2024 525.00p 527.20p 521.20p 524.20p 2886739
17/01/2024 529.20p 532.39p 514.80p 519.60p 4334271
16/01/2024 539.20p 547.00p 537.60p 537.60p 3883330
15/01/2024 541.60p 543.00p 538.06p 542.20p 1649951
12/01/2024 540.60p 547.40p 540.00p 541.00p 2622980
11/01/2024 556.60p 556.60p 535.60p 535.60p 2934526
10/01/2024 547.40p 554.80p 546.10p 553.40p 2005021
09/01/2024 552.80p 552.80p 544.80p 544.80p 2084295
08/01/2024 539.40p 556.00p 539.40p 553.20p 4430811
05/01/2024 547.00p 549.80p 538.00p 546.40p 2909295
04/01/2024 545.80p 552.40p 545.60p 550.80p 2115148
03/01/2024 551.00p 556.60p 544.20p 548.00p 3278662
02/01/2024 563.60p 571.50p 553.00p 554.40p 1409855
29/12/2023 564.60p 566.00p 562.00p 562.60p 762755
28/12/2023 567.00p 568.60p 557.20p 562.40p 1157075
27/12/2023 567.20p 573.60p 560.60p 566.40p 1799816
22/12/2023 560.80p 565.80p 559.60p 565.80p 559972
21/12/2023 560.40p 566.80p 557.40p 563.00p 2207596
20/12/2023 572.00p 582.60p 552.80p 563.40p 4494415
19/12/2023 551.20p 558.00p 548.20p 556.20p 3391411
18/12/2023 560.00p 569.40p 551.60p 551.60p 8332773
15/12/2023 562.00p 570.20p 557.60p 566.00p 9703649
14/12/2023 550.80p 565.00p 539.00p 561.80p 4313006
13/12/2023 542.80p 548.00p 538.20p 542.40p 2234380
12/12/2023 544.40p 549.80p 541.20p 541.60p 2667753
11/12/2023 536.00p 545.40p 535.20p 541.80p 3956042
08/12/2023 540.00p 545.40p 532.00p 536.60p 3476641
07/12/2023 529.20p 542.00p 526.20p 542.00p 2395319
06/12/2023 525.00p 532.60p 521.80p 531.80p 9355442
05/12/2023 521.20p 528.60p 516.20p 526.00p 4150661
04/12/2023 517.20p 527.60p 514.00p 522.60p 3461282
01/12/2023 515.00p 521.40p 514.00p 519.80p 3300688
30/11/2023 508.40p 515.40p 505.40p 513.80p 10562943
29/11/2023 502.60p 508.20p 498.20p 508.20p 3047321
28/11/2023 499.00p 504.60p 495.40p 502.40p 2486227
27/11/2023 496.30p 503.40p 492.40p 501.40p 2579716
24/11/2023 491.60p 497.20p 490.40p 495.00p 2548861
23/11/2023 492.70p 497.60p 490.50p 492.40p 1734536
22/11/2023 491.60p 503.00p 488.10p 492.60p 8956574
21/11/2023 487.70p 494.60p 484.70p 492.40p 5802946
20/11/2023 481.50p 488.60p 481.40p 487.20p 3621872
17/11/2023 470.20p 484.50p 467.40p 484.00p 3922626
16/11/2023 470.60p 478.50p 468.10p 469.20p 3996986
15/11/2023 472.70p 485.40p 469.90p 472.80p 3491978
14/11/2023 454.00p 474.90p 446.80p 473.00p 3481554
13/11/2023 443.70p 451.17p 440.60p 450.20p 1824840
10/11/2023 453.90p 459.30p 438.40p 444.10p 7288559
09/11/2023 447.10p 458.00p 445.55p 457.40p 3091102
08/11/2023 447.80p 452.20p 443.70p 448.40p 5733399
07/11/2023 438.60p 453.80p 437.00p 449.70p 3896321
06/11/2023 441.80p 444.80p 437.80p 439.80p 2494213
03/11/2023 434.10p 447.75p 427.90p 442.40p 3431284
02/11/2023 420.00p 434.90p 403.90p 432.40p 7826058
01/11/2023 416.50p 418.90p 406.10p 417.50p 1965971
31/10/2023 410.00p 417.54p 406.10p 413.90p 2226097
30/10/2023 410.30p 415.40p 407.70p 408.60p 2450246
27/10/2023 405.90p 410.60p 396.40p 407.40p 2076631
26/10/2023 397.80p 408.70p 394.80p 403.80p 3325119
25/10/2023 398.50p 403.20p 394.75p 401.20p 2301290
24/10/2023 397.30p 401.70p 394.10p 399.30p 5215509
23/10/2023 392.90p 398.50p 384.15p 398.10p 5471144
20/10/2023 388.60p 393.70p 387.55p 392.30p 3969741
19/10/2023 398.10p 403.00p 392.50p 392.50p 8132840
18/10/2023 418.70p 427.00p 400.30p 402.10p 4416581
17/10/2023 412.10p 424.60p 406.00p 423.90p 2184256
16/10/2023 420.00p 423.30p 413.80p 415.10p 3294303
13/10/2023 425.10p 430.80p 415.40p 417.50p 1993027
12/10/2023 429.00p 432.85p 425.40p 425.40p 2263351
11/10/2023 429.00p 435.40p 424.21p 429.80p 2919411
10/10/2023 426.20p 433.80p 418.40p 432.10p 2534854
09/10/2023 425.40p 428.10p 419.30p 420.90p 3505337
06/10/2023 421.60p 428.30p 419.68p 426.40p 5862683
05/10/2023 410.00p 421.30p 410.00p 418.60p 1795339
04/10/2023 416.30p 418.10p 407.50p 410.10p 4396013
03/10/2023 426.20p 427.06p 418.20p 418.70p 2496115
02/10/2023 444.60p 447.00p 426.20p 428.10p 4172293
29/09/2023 437.60p 446.00p 434.80p 441.10p 3331319
28/09/2023 446.50p 450.20p 432.70p 432.70p 4633744
27/09/2023 470.50p 476.60p 467.46p 468.40p 4510238
26/09/2023 470.00p 477.20p 467.30p 472.30p 4202733
25/09/2023 465.70p 473.30p 462.40p 472.10p 2461460
22/09/2023 466.80p 475.70p 464.30p 467.60p 4013138
21/09/2023 461.00p 484.80p 460.70p 468.90p 5120371
20/09/2023 458.60p 470.16p 458.60p 465.50p 3152233
19/09/2023 444.50p 449.00p 442.50p 444.50p 1632512
18/09/2023 464.60p 464.60p 446.00p 446.90p 1585684
15/09/2023 457.80p 465.30p 455.90p 460.30p 7484421
14/09/2023 448.00p 451.90p 443.30p 451.00p 2069685
13/09/2023 431.00p 447.35p 431.00p 446.60p 2034857
12/09/2023 444.90p 446.10p 436.40p 436.80p 2311463
11/09/2023 436.30p 452.40p 436.30p 441.90p 2306657
08/09/2023 437.50p 440.50p 432.20p 436.30p 1355864
07/09/2023 432.40p 441.40p 432.40p 437.00p 1871698
06/09/2023 435.60p 443.60p 432.47p 440.00p 2441473
05/09/2023 443.20p 449.10p 441.90p 443.30p 2164252
04/09/2023 452.70p 454.20p 448.00p 448.30p 895416
01/09/2023 455.10p 457.30p 449.10p 450.50p 1364369
31/08/2023 453.20p 458.66p 452.10p 453.30p 3715236
30/08/2023 447.90p 454.50p 446.70p 454.30p 1744035
29/08/2023 436.60p 449.70p 436.50p 447.50p 2760309
25/08/2023 427.80p 437.60p 427.80p 431.30p 1085491
24/08/2023 438.00p 444.80p 433.50p 433.90p 1238389
23/08/2023 427.90p 437.60p 426.70p 435.60p 2859407
22/08/2023 423.30p 428.30p 421.40p 427.50p 1555210
21/08/2023 427.70p 429.10p 420.80p 421.70p 1735964
18/08/2023 437.00p 438.34p 426.40p 433.60p 1828055
17/08/2023 441.60p 444.00p 437.80p 438.60p 2381389
16/08/2023 444.10p 448.50p 437.80p 441.20p 1202588
15/08/2023 453.80p 454.00p 442.15p 448.20p 1303245
14/08/2023 451.20p 453.75p 446.40p 450.20p 5259431
11/08/2023 457.10p 460.07p 453.20p 454.20p 3783366
10/08/2023 454.70p 461.80p 452.60p 458.80p 3435834
09/08/2023 461.80p 461.80p 450.20p 453.10p 2769695
08/08/2023 454.80p 461.15p 453.80p 456.60p 3079175
07/08/2023 455.00p 460.60p 454.20p 457.30p 1342735
04/08/2023 455.70p 460.70p 453.40p 458.30p 1453050
03/08/2023 452.30p 460.00p 447.50p 454.90p 2041305
02/08/2023 457.10p 464.50p 452.90p 456.00p 2067945
01/08/2023 457.60p 461.90p 454.60p 459.30p 2203354
31/07/2023 457.90p 461.80p 454.10p 456.70p 2782639
28/07/2023 463.50p 463.50p 457.60p 459.30p 1362750
27/07/2023 463.30p 466.90p 459.60p 465.20p 1924498
26/07/2023 459.60p 463.70p 452.40p 460.20p 3910560
25/07/2023 458.10p 461.90p 453.60p 460.30p 5089026
24/07/2023 455.70p 463.00p 454.95p 458.00p 1459286
21/07/2023 457.60p 460.10p 452.80p 459.20p 1993144
20/07/2023 452.10p 469.90p 450.90p 457.50p 4612436
19/07/2023 444.00p 456.10p 443.00p 454.00p 6498186
18/07/2023 406.70p 427.40p 404.30p 424.30p 3556051
17/07/2023 409.00p 412.20p 406.40p 408.40p 3792922
14/07/2023 408.60p 415.90p 406.90p 412.20p 2008608
13/07/2023 402.70p 412.20p 395.30p 411.20p 5446904
12/07/2023 409.20p 419.90p 407.60p 418.00p 2168615

*Close Price adjusted for both dividends and splits