Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/09/2017 617.00p 629.50p 617.00p 624.00p 2826459
04/09/2017 627.00p 627.50p 617.50p 617.50p 1512720
01/09/2017 627.50p 628.00p 623.00p 627.50p 1888381
31/08/2017 624.00p 629.50p 621.00p 624.50p 3949527
30/08/2017 613.00p 623.00p 612.00p 621.00p 4658443
29/08/2017 620.50p 620.50p 608.00p 610.00p 2745590
25/08/2017 615.00p 616.50p 610.50p 613.00p 1833058
24/08/2017 607.50p 617.50p 606.00p 614.50p 3184388
23/08/2017 616.00p 616.00p 603.00p 606.50p 2955789
22/08/2017 614.50p 620.00p 614.50p 616.00p 2758309
21/08/2017 607.00p 614.00p 606.50p 610.00p 2156550
18/08/2017 606.00p 611.50p 605.50p 610.00p 1951007
17/08/2017 613.00p 621.50p 608.50p 611.50p 2502199
16/08/2017 607.50p 613.00p 604.50p 611.50p 2060333
15/08/2017 608.00p 610.00p 599.00p 605.00p 2175093
14/08/2017 596.50p 605.50p 596.50p 604.50p 2366055
11/08/2017 586.50p 598.50p 579.00p 595.50p 2468964
10/08/2017 604.00p 606.00p 587.00p 589.50p 3000856
09/08/2017 601.50p 609.50p 597.00p 607.00p 3953986
08/08/2017 600.00p 601.50p 594.00p 600.50p 3944283
07/08/2017 600.50p 603.50p 584.50p 598.50p 5236349
04/08/2017 615.00p 616.00p 583.50p 589.00p 9066989
03/08/2017 619.00p 620.50p 615.00p 618.00p 3858836
02/08/2017 621.00p 623.00p 614.50p 618.00p 2288620
01/08/2017 617.50p 622.00p 611.50p 621.50p 3060801
31/07/2017 613.00p 616.50p 611.50p 615.50p 3084321
28/07/2017 609.00p 614.00p 605.00p 613.00p 3081202
27/07/2017 616.00p 621.00p 611.50p 612.00p 2826352
26/07/2017 607.50p 616.50p 607.50p 615.00p 2571096
25/07/2017 603.00p 607.50p 595.50p 603.50p 2300005
24/07/2017 612.00p 612.00p 599.50p 603.50p 3393381
21/07/2017 611.00p 612.50p 605.50p 612.50p 2903696
20/07/2017 612.00p 613.50p 606.00p 610.50p 2508085
19/07/2017 596.50p 611.50p 596.50p 609.50p 3487652
18/07/2017 585.00p 595.50p 582.50p 595.00p 2728659
17/07/2017 585.50p 590.00p 584.50p 585.50p 2537768
14/07/2017 602.50p 603.00p 584.00p 585.50p 3209573
13/07/2017 596.00p 601.00p 587.50p 600.50p 4816145
12/07/2017 595.00p 597.50p 582.00p 589.50p 5060363
11/07/2017 593.50p 593.50p 579.50p 584.50p 3476789
10/07/2017 593.50p 597.50p 586.00p 591.50p 2325966
07/07/2017 595.50p 596.00p 588.50p 589.50p 4889789
06/07/2017 582.00p 592.00p 582.00p 592.00p 4033752
05/07/2017 578.00p 582.50p 574.50p 582.00p 4425778
04/07/2017 560.50p 569.00p 559.00p 566.50p 1574796
03/07/2017 566.50p 569.00p 558.50p 561.50p 2057878
30/06/2017 565.00p 571.50p 561.50p 563.50p 3059764
29/06/2017 572.50p 572.50p 562.00p 563.50p 3728437
28/06/2017 564.00p 579.00p 560.00p 571.50p 5457479
27/06/2017 565.00p 565.50p 556.50p 563.50p 2935858
26/06/2017 568.50p 569.00p 564.00p 564.50p 2450471
23/06/2017 568.50p 570.50p 565.00p 565.00p 1962252
22/06/2017 568.00p 571.50p 561.50p 568.50p 3022509
21/06/2017 569.00p 573.50p 564.00p 566.00p 2952929
20/06/2017 575.50p 578.00p 567.00p 568.50p 3615935
19/06/2017 574.50p 578.50p 572.00p 573.50p 4645659
16/06/2017 577.50p 581.00p 571.50p 571.50p 10866545
15/06/2017 593.50p 594.00p 561.85p 575.50p 6861273
14/06/2017 576.50p 595.50p 576.50p 594.00p 4278162
13/06/2017 575.50p 584.82p 572.50p 575.50p 4769348
12/06/2017 570.50p 575.50p 569.18p 574.50p 4523653
09/06/2017 583.00p 583.00p 565.41p 576.50p 7078205
08/06/2017 587.00p 592.00p 585.00p 590.00p 4557073
07/06/2017 578.00p 588.50p 578.00p 584.50p 8031775
06/06/2017 589.00p 593.00p 579.00p 580.00p 4299277
05/06/2017 596.00p 597.44p 587.00p 589.00p 2998321
02/06/2017 605.50p 608.56p 593.50p 594.50p 4306570
01/06/2017 613.00p 620.00p 600.00p 602.00p 3734005
31/05/2017 603.00p 613.50p 603.00p 612.50p 4894838
30/05/2017 600.50p 604.00p 594.86p 601.50p 2827651
26/05/2017 609.00p 610.00p 599.28p 601.00p 2163951
25/05/2017 610.50p 611.50p 603.28p 607.00p 1847703
24/05/2017 611.00p 614.21p 605.00p 608.50p 2908745
23/05/2017 614.50p 618.00p 609.00p 609.00p 2431929
22/05/2017 608.00p 613.50p 604.36p 613.50p 3021530
19/05/2017 613.50p 620.50p 608.00p 610.00p 4234710
18/05/2017 617.00p 622.00p 610.05p 612.00p 5361809
17/05/2017 610.00p 616.00p 606.00p 615.00p 3173303
16/05/2017 611.00p 614.50p 607.00p 609.00p 3237840
15/05/2017 608.00p 609.72p 598.50p 608.00p 3475068
12/05/2017 604.00p 608.00p 603.00p 605.50p 4414105
11/05/2017 611.50p 614.00p 597.50p 603.00p 7276407
10/05/2017 610.00p 624.50p 602.00p 610.00p 9355258
09/05/2017 595.00p 597.50p 593.50p 596.50p 3392851
08/05/2017 593.00p 594.00p 589.50p 594.00p 2571968
05/05/2017 589.00p 590.50p 584.50p 590.50p 3495729
04/05/2017 588.00p 590.16p 579.50p 585.50p 2162572
03/05/2017 595.00p 598.36p 584.00p 586.50p 2227489
02/05/2017 583.00p 595.00p 578.00p 595.00p 4238953
28/04/2017 588.00p 588.00p 577.50p 579.50p 5089033
27/04/2017 577.50p 592.00p 576.75p 588.00p 4169877
26/04/2017 584.00p 584.63p 579.50p 581.50p 3612248
25/04/2017 586.50p 586.50p 581.00p 583.00p 3741530
24/04/2017 581.50p 586.00p 579.50p 584.00p 3846119
21/04/2017 573.50p 578.50p 567.50p 574.00p 9523691
20/04/2017 578.00p 582.00p 572.01p 576.00p 3718805
19/04/2017 582.50p 593.50p 580.00p 588.00p 6557214
18/04/2017 574.00p 581.00p 567.28p 580.00p 6889824
13/04/2017 566.00p 573.50p 560.14p 572.00p 2820660
12/04/2017 573.50p 573.50p 560.00p 563.50p 8500420
11/04/2017 565.50p 573.00p 563.50p 568.00p 4042810
10/04/2017 559.50p 567.07p 557.00p 564.50p 2530258
07/04/2017 558.50p 561.00p 554.50p 558.50p 3848879
06/04/2017 548.00p 559.00p 544.68p 559.00p 6743904
05/04/2017 551.50p 551.50p 534.50p 548.50p 5536170
04/04/2017 547.50p 550.68p 545.50p 549.00p 4023685
03/04/2017 547.50p 550.51p 540.50p 548.00p 7131540
31/03/2017 544.00p 548.14p 538.50p 546.50p 4637681
30/03/2017 540.50p 545.00p 540.00p 545.00p 5236534
29/03/2017 548.50p 549.50p 536.00p 540.50p 3036369
28/03/2017 547.50p 547.50p 538.50p 546.00p 4637552
27/03/2017 541.50p 546.62p 533.50p 544.00p 3045867
24/03/2017 550.50p 550.50p 540.50p 542.50p 4868496
23/03/2017 546.00p 551.00p 543.50p 549.00p 3529716
22/03/2017 545.00p 547.00p 537.00p 546.00p 4263237
21/03/2017 552.50p 554.00p 542.50p 545.50p 3966765
20/03/2017 544.00p 546.50p 538.61p 546.50p 3538518
17/03/2017 535.00p 546.50p 532.68p 543.00p 4754886
16/03/2017 537.00p 537.00p 528.00p 534.50p 3041387
15/03/2017 536.00p 537.50p 528.18p 533.00p 6171459
14/03/2017 537.00p 537.00p 530.50p 535.00p 3040632
13/03/2017 541.00p 545.00p 532.50p 536.00p 3198358
10/03/2017 538.00p 539.00p 532.50p 537.00p 4163225
09/03/2017 528.00p 537.00p 524.00p 535.50p 4046750
08/03/2017 527.50p 535.50p 523.00p 527.50p 6794404
07/03/2017 529.00p 535.00p 526.50p 527.00p 5309837
06/03/2017 522.00p 530.44p 520.00p 528.00p 3742515
03/03/2017 523.00p 524.50p 519.50p 522.00p 4950200
02/03/2017 524.50p 530.00p 518.50p 526.00p 6980373
01/03/2017 513.50p 527.00p 508.50p 527.00p 5359548
28/02/2017 511.50p 512.50p 504.50p 511.50p 7217518
27/02/2017 518.00p 519.50p 504.50p 509.00p 4600451
24/02/2017 510.50p 521.88p 504.19p 513.50p 3435987
23/02/2017 518.00p 518.50p 508.87p 509.50p 4185776
22/02/2017 532.00p 534.00p 515.50p 517.00p 7658853
21/02/2017 513.00p 519.79p 513.00p 514.50p 4562077
20/02/2017 515.00p 518.40p 512.00p 514.50p 3787869
17/02/2017 518.00p 520.50p 511.50p 520.50p 4074657
16/02/2017 518.00p 522.50p 515.00p 517.00p 3715629
15/02/2017 515.50p 521.41p 514.00p 519.00p 4875791
14/02/2017 512.50p 516.00p 507.00p 515.50p 3470187
13/02/2017 507.50p 514.00p 505.50p 513.50p 2443726
10/02/2017 509.00p 513.50p 506.00p 508.50p 6169641
09/02/2017 506.50p 510.00p 498.70p 507.50p 3868020
08/02/2017 496.70p 510.00p 496.66p 507.50p 5296323
07/02/2017 495.40p 510.00p 495.36p 496.30p 6823716
06/02/2017 499.80p 502.00p 490.50p 493.50p 3995878
03/02/2017 494.90p 504.00p 492.40p 501.50p 13028134
02/02/2017 491.80p 495.90p 485.83p 493.00p 4835016
01/02/2017 481.50p 491.00p 477.40p 490.00p 5025844
31/01/2017 473.20p 480.20p 471.50p 477.70p 9033866
30/01/2017 471.00p 473.70p 466.90p 472.90p 2867829
27/01/2017 473.20p 475.19p 469.20p 472.50p 2823885
26/01/2017 477.00p 477.40p 470.96p 471.10p 6007015
25/01/2017 482.90p 489.50p 470.20p 475.10p 6396083
24/01/2017 489.50p 489.50p 474.59p 479.50p 8764569
23/01/2017 495.10p 500.50p 482.60p 486.40p 7889965
20/01/2017 505.50p 511.09p 494.00p 494.60p 4897769
19/01/2017 515.00p 516.00p 499.70p 505.50p 5023348
18/01/2017 523.00p 523.00p 507.00p 516.50p 8887765
17/01/2017 509.50p 524.00p 496.40p 521.00p 9027721
16/01/2017 514.00p 515.60p 504.10p 508.00p 5962867
13/01/2017 505.50p 517.50p 499.90p 516.00p 9566767
12/01/2017 496.60p 500.50p 489.20p 498.00p 4338754
11/01/2017 510.00p 514.00p 500.34p 501.00p 4390266
10/01/2017 495.10p 507.50p 495.10p 507.00p 6237660
09/01/2017 491.90p 497.49p 489.00p 495.50p 4253368
06/01/2017 497.90p 499.20p 485.30p 493.90p 3149204
05/01/2017 485.30p 498.86p 483.70p 497.50p 5589014
04/01/2017 469.70p 484.10p 468.59p 483.90p 6276251
03/01/2017 465.00p 467.80p 461.60p 465.00p 3131981
30/12/2016 464.40p 468.00p 458.40p 462.40p 2227116
29/12/2016 462.30p 467.70p 460.00p 463.90p 1655801
28/12/2016 467.00p 467.80p 462.20p 465.00p 2083640
23/12/2016 477.00p 480.60p 469.30p 469.30p 1465790
22/12/2016 469.10p 476.30p 465.40p 476.00p 2649202
21/12/2016 468.00p 470.54p 465.70p 470.40p 2415871
20/12/2016 463.50p 470.80p 461.20p 467.00p 3371886
19/12/2016 458.80p 462.30p 455.87p 461.20p 3961893
16/12/2016 464.70p 465.83p 454.60p 457.00p 4620676
15/12/2016 453.40p 464.70p 450.60p 463.90p 5624504
14/12/2016 460.00p 460.90p 451.10p 454.50p 3065632
13/12/2016 453.20p 461.30p 451.70p 460.80p 3813807
12/12/2016 467.10p 468.80p 450.80p 452.40p 4477802
09/12/2016 472.20p 475.75p 463.40p 467.60p 4690083
08/12/2016 476.50p 477.80p 465.60p 470.60p 5692639
07/12/2016 475.70p 477.80p 470.00p 475.30p 3595822
06/12/2016 465.50p 474.10p 460.40p 471.90p 4242701
05/12/2016 473.60p 480.60p 471.60p 473.70p 2378295
02/12/2016 464.70p 477.20p 464.70p 475.30p 4218657
01/12/2016 467.80p 470.10p 460.60p 467.50p 4409402
30/11/2016 477.10p 478.00p 464.80p 469.20p 7954872
29/11/2016 465.00p 479.40p 463.60p 476.10p 7236215
28/11/2016 468.70p 470.78p 461.30p 465.50p 2592825
25/11/2016 475.00p 475.00p 466.10p 468.10p 2529234
24/11/2016 480.50p 482.60p 471.00p 473.40p 2775223
23/11/2016 487.50p 497.20p 474.77p 477.00p 6118923
22/11/2016 485.00p 492.70p 483.10p 486.50p 5071466
21/11/2016 489.70p 490.50p 477.50p 479.60p 5571586
18/11/2016 486.50p 492.10p 484.20p 488.90p 5449578

*Close Price adjusted for both dividends and splits