Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
11/07/2023 404.80p 409.30p 402.10p 409.30p 4143061
10/07/2023 401.00p 403.60p 397.10p 402.10p 1871879
07/07/2023 400.90p 402.70p 397.20p 402.70p 3505435
06/07/2023 411.70p 412.10p 400.88p 401.00p 4515510
05/07/2023 417.00p 418.50p 413.50p 414.00p 1852933
04/07/2023 414.70p 419.60p 410.60p 419.60p 2110292
03/07/2023 416.20p 419.70p 414.60p 417.30p 2151185
30/06/2023 414.10p 419.30p 412.50p 413.50p 3120904
29/06/2023 419.10p 419.80p 409.90p 412.40p 7041119
28/06/2023 418.60p 421.20p 415.30p 419.50p 2527342
27/06/2023 414.20p 416.20p 410.30p 415.40p 1859302
26/06/2023 410.50p 415.10p 402.87p 413.10p 2201424
23/06/2023 410.00p 412.60p 404.60p 407.40p 3528713
22/06/2023 422.00p 428.10p 411.20p 418.30p 3953365
21/06/2023 438.00p 438.00p 425.40p 425.40p 3703683
20/06/2023 439.30p 444.00p 438.33p 443.60p 3666730
19/06/2023 442.80p 444.86p 437.90p 440.10p 2327420
16/06/2023 440.70p 446.30p 436.50p 444.50p 8815681
15/06/2023 452.70p 453.20p 443.30p 448.20p 2059086
14/06/2023 452.00p 454.10p 446.90p 451.70p 5049377
13/06/2023 463.60p 466.30p 445.28p 452.30p 8688566
12/06/2023 467.30p 468.90p 464.60p 465.00p 2403199
09/06/2023 470.60p 470.60p 459.80p 462.90p 3346384
08/06/2023 472.30p 475.80p 465.90p 469.70p 2401792
07/06/2023 475.20p 475.90p 470.90p 471.90p 2625604
06/06/2023 475.70p 480.00p 472.90p 477.70p 1749845
05/06/2023 482.70p 484.60p 478.80p 478.80p 2218810
02/06/2023 471.00p 481.80p 469.48p 481.80p 3023386
01/06/2023 461.80p 469.10p 458.50p 468.90p 2731116
31/05/2023 471.50p 471.50p 461.90p 462.80p 12104948
30/05/2023 474.50p 477.00p 471.00p 473.00p 2120875
26/05/2023 477.50p 479.25p 467.70p 473.80p 6259580
25/05/2023 478.50p 479.10p 471.70p 477.60p 2189888
24/05/2023 486.00p 486.00p 469.30p 477.30p 4616285
23/05/2023 498.90p 500.40p 493.27p 494.90p 3251110
22/05/2023 500.00p 503.00p 498.20p 501.00p 2565128
19/05/2023 508.60p 511.20p 498.70p 499.20p 2749749
18/05/2023 503.40p 512.40p 503.40p 506.40p 4292711
17/05/2023 502.80p 505.12p 499.20p 500.00p 2957949
16/05/2023 504.00p 509.40p 504.00p 504.60p 2200589
15/05/2023 504.00p 506.20p 499.60p 504.60p 1704047
12/05/2023 500.00p 503.00p 496.30p 500.40p 1732912
11/05/2023 501.00p 503.80p 491.50p 496.00p 3032912
10/05/2023 495.30p 500.00p 492.30p 500.00p 6016560
09/05/2023 504.40p 504.40p 490.80p 493.40p 7544374
05/05/2023 497.20p 505.00p 496.94p 503.40p 1691422
04/05/2023 494.30p 503.80p 489.80p 496.00p 2835325
03/05/2023 502.00p 507.00p 496.10p 497.60p 2829658
02/05/2023 502.40p 515.00p 501.40p 505.20p 3064440
28/04/2023 496.20p 502.50p 493.50p 500.00p 2901719
27/04/2023 493.10p 497.30p 491.00p 493.50p 1780428
26/04/2023 479.10p 496.90p 478.30p 495.00p 3484881
25/04/2023 475.90p 480.70p 473.40p 480.70p 2581303
24/04/2023 481.80p 483.30p 478.50p 478.50p 1076726
21/04/2023 479.70p 483.40p 477.50p 481.80p 2142553
20/04/2023 488.40p 488.40p 479.30p 482.20p 3634164
19/04/2023 488.90p 489.50p 485.60p 486.80p 3349760
18/04/2023 487.20p 490.20p 484.40p 489.10p 1543271
17/04/2023 487.30p 488.80p 484.45p 487.40p 3360266
14/04/2023 479.90p 487.80p 479.60p 485.10p 2219987
13/04/2023 480.70p 488.60p 473.70p 478.20p 4322421
12/04/2023 459.40p 467.19p 457.46p 467.10p 3423397
11/04/2023 455.80p 463.80p 455.79p 457.70p 6136520
06/04/2023 443.40p 453.20p 443.24p 453.00p 2590323
05/04/2023 463.20p 464.65p 451.50p 451.90p 3871725
04/04/2023 467.80p 469.40p 462.30p 463.90p 2028731
03/04/2023 467.50p 472.70p 454.15p 465.40p 3072928
31/03/2023 472.10p 473.00p 465.30p 466.50p 4709642
30/03/2023 462.20p 472.70p 462.20p 472.40p 3005963
29/03/2023 448.00p 462.50p 445.50p 460.20p 2066625
28/03/2023 451.40p 452.90p 442.57p 448.20p 4195070
27/03/2023 444.70p 451.10p 443.50p 449.20p 7102702
24/03/2023 442.90p 443.40p 434.67p 441.30p 4384035
23/03/2023 439.70p 444.80p 438.00p 444.80p 9880845
22/03/2023 443.80p 444.75p 438.80p 440.00p 2088348
21/03/2023 436.90p 443.50p 436.30p 441.90p 2719451
20/03/2023 428.20p 435.20p 423.30p 433.10p 1909442
17/03/2023 437.80p 444.15p 430.30p 432.60p 5833957
16/03/2023 432.00p 441.90p 429.00p 439.00p 3130099
15/03/2023 433.30p 441.20p 425.40p 428.50p 2936752
14/03/2023 431.80p 437.70p 427.70p 434.80p 1940738
13/03/2023 437.70p 438.55p 424.20p 430.70p 9223136
10/03/2023 440.50p 441.30p 431.80p 438.10p 3309809
09/03/2023 448.30p 450.40p 441.80p 443.60p 2112253
08/03/2023 446.50p 449.40p 444.05p 448.60p 2415233
07/03/2023 445.80p 449.54p 445.10p 446.50p 2355146
06/03/2023 449.20p 450.00p 441.60p 446.50p 2576560
03/03/2023 437.70p 450.00p 433.40p 447.90p 7333192
02/03/2023 440.60p 451.80p 433.00p 435.90p 4690127
01/03/2023 457.80p 459.40p 447.45p 449.50p 5701335
28/02/2023 463.40p 470.40p 459.40p 469.10p 7316684
27/02/2023 457.00p 463.90p 455.79p 463.90p 4390075
24/02/2023 460.10p 462.00p 452.70p 452.70p 5632905
23/02/2023 454.70p 460.30p 454.40p 457.10p 1998373
22/02/2023 452.80p 458.10p 449.29p 455.50p 2511184
21/02/2023 468.60p 468.96p 452.20p 453.70p 7337493
20/02/2023 464.80p 470.20p 463.60p 466.70p 2101292
17/02/2023 464.20p 467.80p 459.60p 463.30p 4565106
16/02/2023 470.30p 471.10p 459.60p 467.20p 2462463
15/02/2023 462.40p 471.60p 459.70p 468.10p 2738451
14/02/2023 460.60p 467.10p 459.50p 459.90p 3373907
13/02/2023 463.40p 468.10p 459.40p 459.90p 4542121
10/02/2023 472.00p 474.70p 463.30p 472.40p 3961698
09/02/2023 467.00p 477.90p 466.20p 472.60p 3774056
08/02/2023 461.60p 471.35p 459.70p 467.90p 3624421
07/02/2023 466.40p 466.60p 457.20p 460.10p 3122454
06/02/2023 470.30p 473.30p 462.80p 466.10p 3249373
03/02/2023 482.40p 483.70p 467.70p 472.70p 2610734
02/02/2023 467.00p 484.10p 466.10p 484.10p 3892165
01/02/2023 457.90p 465.70p 456.98p 463.70p 5128069
31/01/2023 456.80p 459.80p 453.10p 459.80p 4834744
30/01/2023 463.30p 464.04p 454.20p 457.40p 10702565
27/01/2023 458.80p 467.30p 457.30p 465.90p 2631803
26/01/2023 459.90p 462.00p 456.35p 458.70p 1726490
25/01/2023 456.40p 459.90p 454.90p 457.40p 1453321
24/01/2023 453.90p 457.60p 449.95p 455.90p 3280947
23/01/2023 448.70p 453.00p 446.70p 450.30p 1507557
20/01/2023 448.90p 451.00p 444.15p 445.10p 2026052
19/01/2023 458.30p 461.70p 445.50p 445.50p 5965202
18/01/2023 457.00p 464.20p 452.00p 461.50p 2366764
17/01/2023 462.70p 464.20p 456.10p 457.70p 8535155
16/01/2023 458.50p 467.50p 453.50p 463.20p 3036330
13/01/2023 450.90p 455.00p 447.70p 455.00p 3407265
12/01/2023 425.70p 453.50p 423.00p 451.20p 5335295
11/01/2023 417.00p 423.70p 407.00p 422.90p 4572450
10/01/2023 426.40p 428.20p 420.15p 423.60p 2881349
09/01/2023 435.50p 435.70p 426.30p 428.20p 2323246
06/01/2023 435.00p 435.70p 427.30p 433.20p 2815945
05/01/2023 424.30p 435.20p 420.55p 430.50p 6241960
04/01/2023 418.60p 429.00p 415.05p 428.90p 2851669
03/01/2023 400.60p 419.50p 400.60p 414.40p 3795905
30/12/2022 411.80p 411.80p 396.80p 396.80p 2083059
29/12/2022 408.20p 410.60p 405.00p 409.30p 1685688
28/12/2022 405.00p 412.70p 403.80p 409.90p 1509782
23/12/2022 406.30p 410.45p 403.00p 403.70p 974378
22/12/2022 408.70p 410.60p 404.30p 405.00p 2492346
21/12/2022 397.40p 407.00p 394.40p 407.00p 2273321
20/12/2022 390.00p 397.40p 389.00p 394.90p 2081934
19/12/2022 399.80p 401.00p 393.70p 393.70p 3270721
16/12/2022 410.60p 410.60p 394.68p 399.70p 6461030
15/12/2022 400.80p 411.10p 398.70p 408.40p 2448602
14/12/2022 407.60p 407.60p 400.90p 403.60p 2157058
13/12/2022 402.30p 416.20p 396.10p 409.00p 3401342
12/12/2022 405.40p 406.10p 398.69p 400.40p 4337686
09/12/2022 406.30p 409.50p 403.10p 407.90p 2556701
08/12/2022 406.20p 407.10p 400.30p 403.60p 2677813
07/12/2022 403.50p 407.60p 400.00p 406.40p 3852963
06/12/2022 405.90p 408.10p 402.50p 404.80p 2507529
05/12/2022 408.60p 413.20p 403.50p 405.60p 1842278
02/12/2022 406.90p 412.70p 403.60p 409.40p 2933158
01/12/2022 407.50p 410.30p 401.80p 405.50p 3529134
30/11/2022 402.70p 404.40p 396.00p 397.70p 8625643
29/11/2022 398.60p 403.90p 396.40p 398.10p 2577726
28/11/2022 404.70p 407.10p 399.20p 399.90p 2504491
25/11/2022 402.50p 407.52p 396.70p 407.50p 2974568
24/11/2022 405.60p 412.80p 404.40p 405.20p 2110370
23/11/2022 401.00p 404.10p 394.30p 403.70p 3510005
22/11/2022 400.40p 403.10p 395.00p 398.70p 2420147
21/11/2022 397.60p 402.50p 395.85p 400.00p 1849241
18/11/2022 397.20p 403.55p 394.50p 399.20p 2910173
17/11/2022 399.70p 403.50p 395.60p 395.70p 2744268
16/11/2022 404.90p 406.90p 392.60p 397.50p 3420721
15/11/2022 409.00p 409.60p 400.60p 404.50p 5700506
14/11/2022 411.80p 413.40p 400.60p 407.70p 3857026
11/11/2022 412.50p 417.90p 406.32p 411.20p 5641893
10/11/2022 386.20p 413.05p 385.70p 412.30p 5610235
09/11/2022 383.90p 392.70p 382.73p 389.50p 11457668
08/11/2022 377.00p 387.00p 371.10p 386.00p 7145133
07/11/2022 387.10p 393.90p 382.50p 385.70p 5972261
04/11/2022 382.50p 390.20p 377.10p 388.60p 4139085
03/11/2022 375.90p 379.60p 371.60p 379.40p 5337309
02/11/2022 381.80p 382.30p 375.00p 381.10p 4254825
01/11/2022 381.40p 385.00p 377.20p 381.30p 3544647
31/10/2022 378.10p 380.18p 372.80p 376.20p 7283418
28/10/2022 372.20p 378.20p 368.90p 378.20p 3229084
27/10/2022 375.90p 385.20p 373.70p 380.20p 4068499
26/10/2022 373.00p 385.50p 372.90p 378.30p 6211063
25/10/2022 362.00p 374.80p 356.70p 372.90p 6586941
24/10/2022 349.90p 361.20p 349.40p 361.20p 6791702
21/10/2022 350.70p 352.65p 339.80p 348.20p 3327698
20/10/2022 342.50p 357.90p 336.20p 353.20p 3510967
19/10/2022 353.40p 357.00p 342.10p 344.20p 5638644
18/10/2022 360.00p 362.74p 351.50p 352.70p 3837957
17/10/2022 347.60p 365.03p 346.40p 360.00p 5552798
14/10/2022 348.60p 356.00p 345.30p 347.00p 5454429
13/10/2022 319.90p 351.70p 317.80p 341.80p 7845526
12/10/2022 325.90p 330.80p 313.00p 325.40p 11313224
11/10/2022 339.90p 346.60p 334.58p 343.00p 7804762
10/10/2022 338.00p 345.60p 337.00p 341.70p 5236332
07/10/2022 350.00p 351.70p 339.79p 340.00p 7032512
06/10/2022 356.90p 360.90p 349.60p 352.00p 4415119
05/10/2022 361.80p 368.50p 349.00p 352.90p 6672642

*Close Price adjusted for both dividends and splits