Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2022 409.30p 417.90p 408.00p 411.70p 4277545
21/09/2022 411.70p 424.70p 410.80p 418.90p 4893075
20/09/2022 430.60p 431.61p 404.70p 404.80p 5413290
19/09/2022 421.20p 433.40p 419.60p 429.00p 11173975
16/09/2022 421.20p 433.40p 419.60p 429.00p 11173975
15/09/2022 406.90p 425.70p 406.90p 424.20p 3820016
14/09/2022 415.10p 421.50p 405.40p 406.40p 3352776
13/09/2022 434.90p 435.08p 416.60p 417.20p 3676362
12/09/2022 416.60p 435.10p 415.10p 433.80p 4371530
09/09/2022 412.70p 422.20p 411.90p 422.20p 7280668
08/09/2022 408.40p 420.09p 406.90p 410.50p 4239257
07/09/2022 419.00p 426.50p 413.20p 414.10p 4373183
06/09/2022 410.60p 429.90p 408.20p 422.20p 3120672
05/09/2022 404.40p 413.80p 403.50p 408.60p 2508386
02/09/2022 409.00p 411.96p 393.05p 410.10p 3958731
01/09/2022 422.20p 427.50p 413.10p 415.20p 2564544
31/08/2022 437.10p 441.30p 425.10p 427.30p 5435090
30/08/2022 427.80p 441.50p 427.80p 432.80p 3503004
29/08/2022 434.90p 439.60p 428.50p 429.90p 1670163
26/08/2022 434.90p 439.60p 428.50p 429.90p 1670163
25/08/2022 439.00p 441.80p 425.20p 430.10p 1786047
24/08/2022 441.80p 444.80p 433.50p 435.70p 2101821
23/08/2022 447.50p 452.80p 443.30p 443.40p 8829212
22/08/2022 463.80p 464.70p 447.50p 450.10p 2337967
19/08/2022 468.20p 472.85p 461.50p 462.50p 1866833
18/08/2022 464.20p 472.80p 464.20p 471.10p 2600777
17/08/2022 482.00p 484.66p 462.90p 463.70p 2877893
16/08/2022 487.60p 488.75p 479.70p 482.00p 2855880
15/08/2022 490.00p 490.00p 482.30p 486.90p 2121377
12/08/2022 487.00p 493.10p 485.00p 486.90p 1124109
11/08/2022 498.00p 500.50p 487.00p 487.90p 1201840
10/08/2022 480.60p 496.40p 472.80p 495.20p 3148728
09/08/2022 488.60p 488.60p 474.70p 478.10p 1988677
08/08/2022 487.50p 493.70p 486.30p 487.80p 1186051
05/08/2022 499.50p 499.50p 481.70p 483.40p 1653745
04/08/2022 490.20p 492.40p 482.90p 492.40p 2145211
03/08/2022 477.10p 491.50p 473.50p 489.40p 2399609
02/08/2022 504.00p 504.00p 477.50p 477.50p 2005113
01/08/2022 500.60p 508.80p 499.00p 505.60p 1928802
29/07/2022 502.80p 508.54p 498.64p 501.00p 2460426
28/07/2022 498.30p 503.80p 497.70p 502.00p 1566936
27/07/2022 497.40p 498.80p 493.70p 494.40p 1306142
26/07/2022 499.70p 503.40p 488.20p 494.40p 2446363
25/07/2022 498.30p 506.40p 493.40p 502.80p 1619537
22/07/2022 501.00p 502.40p 494.40p 499.80p 2815539
21/07/2022 490.00p 500.20p 486.02p 500.20p 5407452
20/07/2022 487.30p 488.80p 481.10p 487.30p 2393125
19/07/2022 478.80p 487.50p 476.80p 485.00p 1778731
18/07/2022 478.80p 486.90p 475.00p 481.90p 1921373
15/07/2022 458.10p 471.70p 456.60p 471.00p 3897283
14/07/2022 460.80p 468.10p 445.50p 458.40p 4298472
13/07/2022 468.80p 474.00p 456.60p 465.20p 6226615
12/07/2022 455.40p 466.59p 449.50p 466.30p 14257620
11/07/2022 449.60p 457.90p 448.85p 457.90p 2454936
08/07/2022 456.20p 459.10p 449.50p 456.50p 2442808
07/07/2022 459.80p 463.66p 446.00p 457.10p 6449736
06/07/2022 454.20p 462.33p 454.20p 459.70p 2476428
05/07/2022 463.20p 466.80p 441.70p 448.50p 9096448
04/07/2022 464.10p 467.39p 459.30p 460.00p 1467965
01/07/2022 452.00p 465.50p 447.40p 459.40p 2855981
30/06/2022 466.90p 467.09p 449.70p 457.40p 3444859
29/06/2022 477.90p 482.43p 471.50p 476.00p 1415994
28/06/2022 481.80p 488.00p 473.10p 483.40p 2087825
27/06/2022 474.10p 479.50p 471.90p 476.00p 6760692
24/06/2022 459.60p 472.10p 456.70p 472.10p 2154825
23/06/2022 456.30p 463.80p 448.13p 457.90p 1951777
22/06/2022 457.40p 463.90p 451.92p 459.80p 1869380
21/06/2022 457.50p 467.00p 455.70p 460.00p 2428652
20/06/2022 474.00p 476.00p 446.90p 454.40p 2731265
17/06/2022 476.50p 487.50p 471.90p 471.90p 6793572
16/06/2022 495.10p 495.50p 476.10p 476.10p 5316514
15/06/2022 491.30p 506.20p 491.00p 499.70p 2845918
14/06/2022 479.80p 487.70p 478.70p 487.20p 2280721
13/06/2022 490.70p 490.70p 467.99p 475.70p 2563179
10/06/2022 500.80p 502.80p 493.90p 494.50p 2907082
09/06/2022 503.60p 504.40p 497.20p 503.60p 1920940
08/06/2022 507.00p 511.60p 503.20p 507.80p 3586302
07/06/2022 507.80p 511.20p 502.80p 506.00p 1521627
06/06/2022 513.20p 515.68p 508.28p 510.40p 2102181
03/06/2022 508.60p 511.00p 499.80p 500.00p 1583378
02/06/2022 508.60p 511.00p 499.80p 500.00p 1583378
01/06/2022 508.60p 511.00p 499.80p 500.00p 1583378
31/05/2022 510.60p 514.47p 498.70p 504.80p 7473422
30/05/2022 508.20p 514.80p 505.00p 514.00p 1896778
27/05/2022 504.00p 510.80p 501.00p 503.60p 2224913
26/05/2022 495.60p 508.20p 492.80p 506.60p 1294027
25/05/2022 491.70p 497.80p 483.80p 494.20p 1632989
24/05/2022 489.90p 497.40p 488.00p 490.20p 3317265
23/05/2022 494.00p 501.40p 492.10p 496.80p 2004946
20/05/2022 482.50p 496.66p 482.50p 488.90p 6819582
19/05/2022 480.70p 482.80p 466.90p 480.30p 1646290
18/05/2022 489.60p 495.82p 485.70p 485.80p 2440773
17/05/2022 479.90p 490.70p 479.60p 487.80p 1660447
16/05/2022 485.60p 485.60p 474.70p 479.70p 1906070
13/05/2022 486.20p 488.70p 481.90p 484.80p 1975000
12/05/2022 468.60p 484.16p 467.70p 482.00p 3005070
11/05/2022 473.10p 479.60p 466.90p 479.20p 2867438
10/05/2022 464.30p 480.60p 462.50p 471.10p 5100322
09/05/2022 467.80p 470.80p 457.60p 459.10p 3302637
06/05/2022 486.00p 488.73p 469.20p 470.10p 2962343
05/05/2022 494.70p 498.67p 488.10p 488.10p 2085584
04/05/2022 494.60p 503.30p 482.80p 484.40p 3661696
03/05/2022 494.50p 505.44p 493.40p 496.90p 2270921
02/05/2022 497.90p 503.00p 490.00p 494.50p 8559328
29/04/2022 497.90p 503.00p 490.00p 494.50p 8559328
28/04/2022 495.30p 502.00p 492.10p 493.10p 2108487
27/04/2022 509.20p 510.60p 490.60p 490.60p 2645741
26/04/2022 518.00p 524.09p 507.60p 508.20p 4778381
25/04/2022 507.80p 516.80p 506.00p 510.20p 1955008
22/04/2022 520.60p 528.80p 517.20p 518.40p 2256853
21/04/2022 519.20p 529.40p 516.40p 526.00p 4973257
20/04/2022 516.00p 518.60p 508.55p 517.40p 10407898
19/04/2022 509.40p 516.00p 504.60p 515.20p 2171484
18/04/2022 502.20p 509.10p 494.47p 508.60p 8002079
15/04/2022 502.20p 509.10p 494.47p 508.60p 8002079
14/04/2022 502.20p 509.10p 494.47p 508.60p 8002079
13/04/2022 515.00p 515.79p 499.60p 502.60p 2694128
12/04/2022 510.20p 513.80p 504.96p 512.80p 1994609
11/04/2022 519.20p 524.20p 513.20p 514.80p 3614241
08/04/2022 513.60p 521.60p 507.60p 519.80p 10194927
07/04/2022 523.60p 523.60p 507.20p 507.80p 4351885
06/04/2022 516.80p 531.40p 512.00p 530.40p 8301283
05/04/2022 530.00p 530.40p 509.60p 519.60p 5558376
04/04/2022 519.00p 551.20p 517.60p 533.60p 5711979
01/04/2022 525.60p 533.20p 515.40p 518.20p 3941185
31/03/2022 527.60p 531.20p 520.00p 522.40p 2778086
30/03/2022 527.80p 530.80p 515.80p 523.00p 7678269
29/03/2022 517.80p 533.20p 513.80p 526.80p 3038926
28/03/2022 512.60p 522.40p 509.82p 511.60p 2829202
25/03/2022 522.00p 524.80p 504.60p 509.60p 4116533
24/03/2022 531.00p 541.40p 521.70p 525.60p 2568772
23/03/2022 562.60p 564.20p 536.60p 536.60p 2667955
22/03/2022 561.60p 566.56p 553.65p 559.60p 3205876
21/03/2022 563.20p 571.40p 560.40p 561.80p 6636988
18/03/2022 558.40p 575.60p 549.94p 560.60p 14273300
17/03/2022 576.60p 576.60p 549.60p 560.40p 4887019
16/03/2022 560.20p 568.80p 554.00p 567.40p 4104559
15/03/2022 554.40p 557.80p 538.20p 548.40p 3703703
14/03/2022 554.80p 569.40p 551.00p 561.20p 4808888
11/03/2022 542.00p 557.60p 537.20p 545.20p 3604101
10/03/2022 551.60p 559.40p 531.60p 535.00p 2794022
09/03/2022 547.60p 559.00p 539.20p 548.60p 4874393
08/03/2022 532.20p 548.60p 530.00p 531.80p 3761673
07/03/2022 530.00p 554.20p 511.73p 541.00p 3389579
04/03/2022 551.80p 559.00p 537.27p 543.80p 2976961
03/03/2022 575.60p 592.40p 558.00p 558.00p 3552750
02/03/2022 565.00p 595.82p 561.98p 578.80p 2890018
01/03/2022 605.00p 608.00p 564.40p 565.20p 3513411
28/02/2022 567.80p 611.00p 565.80p 611.00p 7065212
25/02/2022 565.00p 574.80p 554.80p 574.80p 4125703
24/02/2022 564.20p 573.20p 552.60p 558.00p 3879278
23/02/2022 597.40p 599.00p 584.20p 584.40p 1926027
22/02/2022 585.20p 603.40p 582.60p 595.20p 2923055
21/02/2022 605.20p 609.40p 592.80p 598.20p 1364936
18/02/2022 604.80p 611.60p 600.70p 603.00p 2952546
17/02/2022 613.40p 613.60p 601.60p 602.60p 1276387
16/02/2022 618.20p 620.20p 610.40p 612.40p 3282352
15/02/2022 619.40p 630.60p 617.21p 621.00p 1909205
14/02/2022 614.00p 621.80p 604.20p 618.80p 2708317
11/02/2022 623.40p 629.20p 622.20p 625.60p 1999200
10/02/2022 636.80p 651.40p 629.00p 629.00p 3211315
09/02/2022 640.00p 653.40p 619.80p 633.40p 3325142
08/02/2022 624.00p 633.20p 616.80p 627.40p 2597928
07/02/2022 616.00p 624.40p 601.60p 620.80p 4279030
04/02/2022 629.80p 636.80p 608.40p 613.00p 3622536
03/02/2022 627.60p 637.40p 621.40p 623.20p 1703859
02/02/2022 613.00p 639.00p 613.00p 629.40p 3007179
01/02/2022 617.40p 623.40p 605.40p 613.40p 2021551
31/01/2022 613.80p 615.40p 602.40p 611.60p 3224311
28/01/2022 600.80p 611.20p 597.60p 605.60p 3389959
27/01/2022 598.80p 604.20p 592.80p 602.40p 2359795
26/01/2022 610.60p 626.20p 604.20p 609.40p 1541489
25/01/2022 624.80p 626.20p 595.40p 604.20p 3047314
24/01/2022 656.40p 658.20p 614.40p 614.40p 4372953
21/01/2022 672.40p 675.70p 663.40p 674.40p 1891555
20/01/2022 675.80p 682.80p 674.40p 679.60p 1972203
19/01/2022 670.00p 680.20p 670.00p 674.80p 2472640
18/01/2022 676.40p 680.80p 669.80p 673.40p 1661968
17/01/2022 680.20p 685.00p 673.20p 679.00p 1451375
14/01/2022 680.80p 695.40p 674.78p 677.40p 1464949
13/01/2022 687.60p 687.60p 667.00p 684.80p 7423704
12/01/2022 707.80p 707.80p 682.97p 685.00p 2791144
10/01/2022 727.00p 732.25p 696.60p 699.60p 2306835
07/01/2022 737.80p 741.40p 733.25p 735.40p 1181801
06/01/2022 746.40p 754.60p 735.80p 739.40p 1459839
05/01/2022 759.40p 760.60p 752.20p 757.60p 892698
04/01/2022 754.40p 765.14p 751.34p 760.00p 2405669
03/01/2022 745.00p 752.00p 744.20p 748.00p 450849
31/12/2021 745.00p 752.00p 744.20p 748.00p 450849
30/12/2021 749.80p 752.40p 745.00p 745.00p 732706
29/12/2021 747.00p 751.85p 741.60p 749.20p 1148275
28/12/2021 737.80p 745.00p 737.80p 738.60p 265931
27/12/2021 737.80p 745.00p 737.80p 738.60p 265931
24/12/2021 737.80p 745.00p 737.80p 738.60p 265931
23/12/2021 742.40p 745.40p 738.00p 738.60p 846827
22/12/2021 724.80p 740.00p 721.00p 740.00p 1356334
21/12/2021 711.20p 730.20p 708.80p 724.80p 3310327
20/12/2021 710.80p 712.60p 698.00p 703.00p 1838169
17/12/2021 720.60p 729.40p 713.80p 720.60p 3740085
16/12/2021 731.40p 731.60p 710.20p 720.60p 2358844

*Close Price adjusted for both dividends and splits