Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/02/2016 613.50p 614.50p 601.50p 605.50p 2314028
03/02/2016 614.00p 621.50p 600.50p 605.00p 4030923
02/02/2016 609.00p 612.00p 600.50p 610.00p 3002234
01/02/2016 604.50p 611.00p 600.00p 611.00p 3527648
29/01/2016 590.00p 599.50p 582.50p 599.50p 2574314
28/01/2016 593.00p 595.50p 578.50p 582.50p 2211984
27/01/2016 580.00p 593.00p 579.50p 593.00p 3134792
26/01/2016 573.00p 581.50p 569.50p 580.00p 2053659
25/01/2016 577.00p 579.37p 571.00p 578.50p 2087170
22/01/2016 574.00p 575.78p 565.50p 572.50p 2397398
21/01/2016 560.50p 566.50p 550.19p 566.00p 2987371
20/01/2016 570.00p 576.50p 556.00p 559.00p 3347181
19/01/2016 574.50p 582.00p 571.02p 579.00p 2436983
18/01/2016 578.00p 585.14p 564.00p 566.50p 1985075
15/01/2016 590.00p 596.00p 575.65p 578.50p 3367874
14/01/2016 607.00p 612.50p 586.50p 590.00p 3030168
13/01/2016 613.00p 620.50p 609.50p 613.00p 2838941
12/01/2016 604.50p 616.00p 602.34p 609.50p 4599279
11/01/2016 595.50p 603.50p 587.18p 594.50p 3001817
08/01/2016 591.50p 602.50p 591.08p 597.00p 2779138
07/01/2016 595.50p 600.50p 586.50p 591.50p 3484059
06/01/2016 616.50p 619.00p 598.00p 605.00p 2695335
05/01/2016 618.50p 620.50p 614.50p 618.00p 1858176
04/01/2016 622.00p 628.00p 612.50p 615.00p 2258928
31/12/2015 635.00p 638.50p 626.00p 626.00p 834308
30/12/2015 631.00p 635.68p 623.50p 632.00p 1500044
29/12/2015 619.00p 634.10p 613.50p 634.00p 1919077
24/12/2015 620.00p 620.00p 613.50p 616.00p 255766
23/12/2015 618.50p 619.50p 608.54p 616.00p 2223321
22/12/2015 607.50p 617.00p 607.21p 613.00p 1724180
21/12/2015 601.50p 612.50p 601.50p 605.00p 2930855
18/12/2015 610.00p 613.50p 601.21p 604.00p 2733291
17/12/2015 623.50p 623.50p 607.00p 615.00p 2457807
16/12/2015 614.50p 620.47p 610.50p 614.00p 2067225
15/12/2015 602.00p 616.00p 598.00p 614.00p 1711341
14/12/2015 595.00p 608.00p 594.00p 595.00p 2812852
11/12/2015 597.50p 603.50p 591.82p 592.50p 2239258
10/12/2015 601.00p 603.00p 594.89p 599.00p 2497671
09/12/2015 608.50p 614.00p 604.00p 605.00p 2083200
08/12/2015 618.00p 620.64p 607.00p 608.00p 2082044
07/12/2015 614.50p 619.00p 611.83p 616.50p 1831635
04/12/2015 605.00p 617.00p 603.00p 613.50p 2532728
03/12/2015 610.50p 619.00p 604.00p 605.50p 2945932
02/12/2015 609.50p 613.00p 605.00p 609.00p 1732840
01/12/2015 603.50p 610.50p 600.50p 606.50p 3093314
30/11/2015 587.50p 601.17p 585.50p 601.00p 4230070
27/11/2015 583.00p 589.00p 582.50p 587.50p 1656241
26/11/2015 580.00p 589.00p 577.50p 586.50p 2403235
25/11/2015 562.50p 591.68p 559.50p 579.50p 5677062
24/11/2015 572.50p 572.50p 554.00p 559.50p 3229532
23/11/2015 573.50p 576.82p 569.50p 573.00p 1882156
20/11/2015 577.00p 583.50p 575.85p 577.50p 3757200
19/11/2015 579.50p 580.00p 572.00p 577.00p 4102082
18/11/2015 574.50p 577.99p 569.50p 577.50p 2216768
17/11/2015 564.50p 578.49p 563.95p 575.50p 3836328
16/11/2015 551.00p 562.50p 549.00p 562.00p 3623936
13/11/2015 563.50p 566.48p 552.28p 554.50p 2729974
12/11/2015 568.00p 573.50p 562.50p 566.00p 3096522
11/11/2015 581.00p 582.46p 558.00p 568.00p 4242056
10/11/2015 572.50p 584.00p 568.50p 575.50p 3301372
09/11/2015 578.50p 579.00p 562.00p 571.00p 5061370
06/11/2015 586.50p 591.50p 576.05p 577.50p 3829597
05/11/2015 573.00p 592.92p 570.50p 584.50p 6390038
04/11/2015 585.00p 586.48p 567.50p 573.00p 5744524
03/11/2015 597.00p 597.81p 581.00p 586.50p 5714450
02/11/2015 605.00p 614.50p 592.00p 610.00p 3246644
30/10/2015 619.50p 622.00p 607.50p 612.50p 6906989
29/10/2015 622.00p 623.46p 614.00p 617.50p 5101534
28/10/2015 640.50p 643.00p 631.50p 638.00p 3611948
27/10/2015 646.50p 649.50p 637.50p 637.50p 2903348
26/10/2015 649.50p 650.00p 641.50p 646.00p 3143012
23/10/2015 648.50p 653.50p 641.50p 653.50p 3054936
22/10/2015 642.50p 646.50p 637.00p 645.00p 2523654
21/10/2015 645.50p 648.65p 640.50p 645.50p 1870486
20/10/2015 633.50p 643.50p 630.50p 642.50p 2876133
19/10/2015 626.00p 632.99p 626.00p 632.00p 1502002
16/10/2015 625.00p 627.50p 617.73p 627.50p 3055899
15/10/2015 614.00p 626.00p 611.18p 623.50p 2402134
14/10/2015 628.50p 631.00p 608.50p 610.00p 3907870
13/10/2015 627.00p 638.35p 624.50p 634.00p 3117617
12/10/2015 631.50p 634.00p 616.50p 626.00p 3124904
09/10/2015 645.50p 650.50p 627.50p 632.50p 3357758
08/10/2015 641.00p 646.50p 639.77p 643.50p 2488796
07/10/2015 651.50p 661.00p 634.50p 640.50p 3843871
06/10/2015 648.00p 652.85p 643.00p 651.50p 3248080
05/10/2015 645.00p 648.50p 643.42p 645.00p 3778801
02/10/2015 647.50p 651.00p 627.00p 636.50p 4592792
01/10/2015 652.50p 653.50p 642.00p 645.50p 4931035
30/09/2015 649.50p 650.00p 639.00p 644.50p 3697493
29/09/2015 651.00p 654.00p 637.50p 637.50p 5268037
28/09/2015 660.50p 673.50p 658.50p 660.00p 3277101
25/09/2015 661.50p 662.50p 655.00p 662.50p 3178986
24/09/2015 652.00p 658.50p 645.50p 650.00p 4744712
23/09/2015 636.50p 653.92p 632.00p 651.50p 2869160
22/09/2015 650.50p 652.05p 638.00p 638.00p 3611864
21/09/2015 648.00p 663.09p 648.00p 651.50p 3279636
18/09/2015 656.00p 659.00p 646.00p 652.00p 4475945
17/09/2015 658.00p 663.00p 652.00p 658.00p 2288223
16/09/2015 656.00p 664.20p 652.50p 655.50p 4622413
15/09/2015 658.50p 661.00p 650.18p 653.50p 2476156
14/09/2015 654.00p 666.00p 654.00p 656.50p 4717046
11/09/2015 659.00p 659.50p 647.00p 654.00p 2822641
10/09/2015 633.00p 660.00p 633.00p 659.00p 5747272
09/09/2015 660.00p 660.00p 635.50p 638.00p 4504997
08/09/2015 637.00p 642.06p 634.00p 637.00p 2914848
07/09/2015 636.50p 640.00p 627.50p 634.00p 1189135
04/09/2015 635.50p 635.50p 626.50p 631.00p 3137030
03/09/2015 640.50p 649.50p 639.00p 641.00p 3067102
02/09/2015 625.50p 637.00p 617.00p 635.00p 3749479
01/09/2015 628.50p 634.00p 614.50p 623.50p 4446427
28/08/2015 632.00p 639.50p 623.50p 639.50p 3489759
27/08/2015 628.50p 635.00p 621.50p 631.00p 3657072
26/08/2015 616.50p 629.50p 607.50p 613.00p 5599510
25/08/2015 595.50p 626.02p 595.50p 624.00p 7170045
24/08/2015 592.00p 602.50p 576.00p 590.00p 7881188
21/08/2015 620.50p 630.50p 611.00p 611.00p 3084793
20/08/2015 636.50p 643.50p 627.00p 631.00p 2442810
19/08/2015 637.00p 646.00p 632.50p 640.00p 2346489
18/08/2015 651.00p 656.14p 639.00p 640.50p 4706759
17/08/2015 657.00p 660.00p 643.00p 653.00p 2790534
14/08/2015 643.00p 654.50p 641.06p 653.00p 2147106
13/08/2015 640.50p 647.50p 638.50p 641.50p 2583806
12/08/2015 636.50p 646.06p 628.80p 633.00p 4264712
11/08/2015 656.50p 656.50p 643.50p 643.50p 3517793
10/08/2015 651.50p 657.00p 648.50p 654.00p 3271447
07/08/2015 650.00p 653.10p 641.00p 647.00p 2559202
06/08/2015 639.00p 659.00p 636.00p 651.00p 4553522
05/08/2015 630.00p 641.00p 628.32p 641.00p 3123686
04/08/2015 631.50p 635.00p 624.50p 629.00p 2508501
03/08/2015 635.00p 637.19p 629.50p 631.50p 1918496
31/07/2015 629.50p 639.82p 626.00p 635.00p 4357339
30/07/2015 623.50p 630.00p 619.00p 625.50p 2645678
29/07/2015 620.50p 625.50p 610.50p 622.50p 5048967
28/07/2015 612.00p 618.32p 605.50p 614.00p 3201368
27/07/2015 615.50p 619.69p 603.50p 607.50p 4126576
24/07/2015 626.00p 629.65p 617.50p 617.50p 4252679
23/07/2015 630.50p 633.50p 621.50p 628.00p 2836650
22/07/2015 622.50p 628.00p 618.00p 625.00p 3493266
21/07/2015 644.50p 645.00p 625.45p 625.50p 3229929
20/07/2015 637.00p 642.01p 633.81p 641.50p 1905091
17/07/2015 642.00p 642.00p 631.50p 635.50p 2503687
16/07/2015 642.50p 647.02p 639.50p 644.00p 2591634
15/07/2015 634.00p 640.50p 628.86p 640.50p 2761143
14/07/2015 641.50p 644.00p 619.32p 634.50p 4937131
13/07/2015 639.50p 644.76p 634.86p 641.50p 3445383
10/07/2015 628.50p 634.50p 622.97p 631.50p 3859556
09/07/2015 600.00p 628.15p 596.50p 620.50p 8995255
08/07/2015 632.00p 635.68p 590.50p 594.50p 9553721
07/07/2015 645.00p 645.00p 630.00p 630.50p 4163071
06/07/2015 634.00p 654.50p 630.38p 646.00p 5012060
03/07/2015 631.00p 641.84p 631.00p 639.50p 3162204
02/07/2015 634.00p 635.50p 625.00p 635.00p 2705498
01/07/2015 620.50p 636.50p 619.31p 632.00p 3695719
30/06/2015 615.00p 618.66p 606.00p 614.50p 4005746
29/06/2015 607.50p 624.50p 602.50p 617.00p 4399609
26/06/2015 633.50p 633.50p 624.76p 627.00p 3946696
25/06/2015 614.00p 636.00p 613.81p 635.50p 3971168
24/06/2015 629.50p 635.00p 616.00p 618.00p 8126241
23/06/2015 645.00p 647.50p 632.36p 632.50p 3267574
22/06/2015 633.00p 641.01p 629.00p 640.00p 8545088
19/06/2015 620.00p 626.50p 619.00p 624.50p 4581507
18/06/2015 616.50p 621.00p 609.00p 621.00p 2939046
17/06/2015 614.00p 621.00p 610.00p 618.50p 4619297
16/06/2015 594.00p 609.50p 591.81p 609.50p 5462135
15/06/2015 607.00p 608.00p 594.65p 596.00p 4111870
12/06/2015 613.00p 615.00p 606.00p 611.00p 3400242
11/06/2015 610.00p 616.50p 604.67p 616.00p 5003065
10/06/2015 590.00p 608.00p 587.50p 608.00p 4485353
09/06/2015 589.00p 592.00p 583.00p 589.00p 3993391
08/06/2015 593.50p 595.00p 590.00p 591.00p 3254446
05/06/2015 601.00p 602.50p 587.00p 592.00p 5545565
04/06/2015 602.50p 607.00p 595.50p 604.50p 5056743
03/06/2015 597.50p 607.50p 597.00p 606.00p 4639087
02/06/2015 600.00p 600.50p 589.82p 597.50p 4634224
01/06/2015 592.00p 600.50p 591.50p 596.00p 4961005
29/05/2015 603.50p 604.00p 585.00p 592.00p 61789512
28/05/2015 603.50p 610.00p 595.81p 600.50p 5470283
27/05/2015 599.00p 605.69p 598.85p 602.50p 5187198
26/05/2015 598.00p 607.43p 593.00p 598.50p 7085832
22/05/2015 593.50p 600.00p 591.00p 595.50p 3172135
21/05/2015 596.00p 598.00p 592.00p 594.00p 4606329
20/05/2015 588.00p 599.50p 584.81p 598.50p 11193647
19/05/2015 586.00p 595.00p 585.25p 588.00p 3826474
18/05/2015 579.50p 585.88p 577.00p 583.00p 2919209
15/05/2015 574.50p 577.50p 570.00p 576.50p 4288680
14/05/2015 565.50p 574.00p 560.50p 571.00p 5310946
13/05/2015 561.00p 571.00p 555.50p 564.00p 9133068
12/05/2015 551.50p 553.60p 544.00p 545.50p 5383734
11/05/2015 550.00p 567.00p 548.00p 557.00p 5674459
08/05/2015 540.00p 557.50p 535.00p 549.50p 11932538
07/05/2015 504.00p 515.00p 495.56p 513.00p 7204615
06/05/2015 502.00p 515.00p 502.00p 508.00p 4500985
05/05/2015 515.50p 517.00p 501.50p 505.00p 4812049
01/05/2015 516.00p 521.00p 507.50p 513.50p 3428545
30/04/2015 511.50p 523.00p 509.50p 519.50p 4338999
29/04/2015 523.50p 526.00p 506.00p 512.00p 4188503
28/04/2015 539.00p 539.11p 515.65p 520.00p 5417304
27/04/2015 543.50p 543.50p 531.00p 537.00p 3008689
24/04/2015 534.50p 542.13p 534.50p 541.00p 3657399
23/04/2015 532.00p 540.22p 518.00p 529.50p 3601019

*Close Price adjusted for both dividends and splits