Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/03/2021 721.80p 741.00p 711.80p 741.00p 2411366
05/03/2021 710.00p 727.09p 707.60p 713.40p 2776356
04/03/2021 723.80p 731.40p 714.00p 719.00p 3469456
03/03/2021 688.20p 732.60p 684.81p 732.60p 4750922
02/03/2021 696.20p 701.80p 680.80p 684.20p 1981294
01/03/2021 680.00p 708.00p 680.00p 698.00p 3158572
26/02/2021 666.40p 677.80p 657.20p 664.40p 4172432
25/02/2021 692.80p 695.00p 673.40p 678.20p 1841671
24/02/2021 678.20p 701.60p 675.60p 694.80p 3918225
23/02/2021 682.20p 689.80p 672.30p 684.00p 2024108
22/02/2021 673.20p 683.40p 666.98p 683.40p 2143327
19/02/2021 688.60p 693.00p 680.60p 684.40p 2208195
18/02/2021 675.00p 686.40p 675.00p 686.40p 1998207
17/02/2021 692.20p 694.20p 676.00p 680.00p 2209284
16/02/2021 706.60p 712.20p 689.47p 694.00p 1551922
15/02/2021 684.80p 708.20p 683.40p 703.40p 2096540
12/02/2021 676.80p 685.80p 671.80p 680.00p 1700799
11/02/2021 678.40p 679.20p 664.20p 679.20p 2092479
10/02/2021 696.00p 698.40p 668.80p 680.00p 4749044
09/02/2021 693.40p 703.40p 691.40p 697.60p 2031437
08/02/2021 702.60p 712.80p 690.80p 695.00p 2417658
05/02/2021 696.00p 713.04p 692.40p 710.00p 6628272
04/02/2021 676.20p 703.40p 676.20p 689.40p 5100362
03/02/2021 675.00p 687.85p 673.40p 673.40p 2164306
02/02/2021 666.00p 679.80p 662.20p 676.20p 1584831
01/02/2021 645.60p 671.60p 641.86p 663.00p 2086981
29/01/2021 652.60p 659.28p 638.00p 638.80p 11555775
28/01/2021 662.60p 676.20p 654.40p 664.00p 3500097
27/01/2021 680.00p 684.80p 660.60p 675.00p 3292818
26/01/2021 689.40p 699.80p 680.20p 683.40p 1809706
25/01/2021 695.00p 699.60p 681.80p 687.00p 3203309
22/01/2021 706.80p 706.80p 681.60p 693.20p 2725681
21/01/2021 705.00p 708.60p 697.40p 705.60p 1534801
20/01/2021 698.60p 706.94p 697.80p 702.80p 1504702
19/01/2021 705.00p 709.20p 693.20p 695.20p 1927341
18/01/2021 695.00p 708.40p 692.03p 702.20p 1605888
15/01/2021 692.80p 701.00p 687.80p 695.60p 3034017
14/01/2021 680.00p 696.80p 671.60p 695.80p 3239061
13/01/2021 693.40p 698.20p 670.13p 675.20p 2690348
12/01/2021 703.40p 711.80p 686.55p 690.00p 2605116
11/01/2021 720.00p 721.20p 694.80p 701.00p 2640639
08/01/2021 706.40p 725.60p 700.29p 720.00p 7094477
07/01/2021 684.40p 694.12p 670.00p 689.00p 3634498
06/01/2021 660.00p 683.00p 654.36p 673.40p 5248740
05/01/2021 642.60p 661.20p 642.60p 658.00p 2308771
04/01/2021 683.80p 684.60p 644.80p 650.00p 1962285
31/12/2020 673.20p 678.80p 661.40p 670.00p 1070311
30/12/2020 676.00p 693.27p 675.60p 680.20p 1420553
29/12/2020 694.00p 704.60p 680.00p 681.60p 2988498
28/12/2020 687.80p 699.80p 683.40p 688.00p 1556924
24/12/2020 687.80p 699.80p 683.40p 688.00p 1556924
23/12/2020 654.40p 677.80p 648.40p 676.00p 2609331
22/12/2020 640.20p 653.00p 639.00p 649.00p 1466747
21/12/2020 631.00p 638.80p 606.40p 636.40p 3524619
18/12/2020 639.60p 653.20p 637.40p 650.00p 4680151
17/12/2020 655.20p 661.40p 640.87p 650.00p 3349602
16/12/2020 624.40p 651.40p 620.00p 650.00p 4689566
15/12/2020 615.40p 623.20p 604.40p 621.20p 2189031
14/12/2020 600.80p 618.80p 595.80p 605.60p 2660418
11/12/2020 597.40p 598.80p 577.80p 583.40p 3989060
10/12/2020 625.00p 627.51p 598.20p 598.60p 3331105
09/12/2020 628.40p 643.00p 626.60p 630.80p 2733672
08/12/2020 630.40p 641.00p 614.27p 626.00p 2495139
07/12/2020 649.80p 653.40p 611.20p 631.00p 3657331
04/12/2020 656.60p 674.20p 649.40p 653.60p 4341702
03/12/2020 646.00p 659.80p 643.60p 659.20p 3759533
02/12/2020 650.00p 653.40p 631.40p 648.80p 4249764
01/12/2020 627.20p 656.60p 623.40p 655.80p 3731200
30/11/2020 622.60p 638.00p 619.17p 620.00p 9388124
27/11/2020 625.40p 629.40p 609.60p 629.00p 5727480
26/11/2020 636.80p 640.00p 618.80p 629.00p 2799406
25/11/2020 643.40p 646.41p 622.40p 636.20p 3784512
24/11/2020 652.20p 658.60p 640.45p 644.80p 2855952
23/11/2020 650.40p 659.60p 648.20p 648.80p 2094578
20/11/2020 649.80p 661.00p 638.80p 648.80p 3131435
19/11/2020 652.60p 657.20p 644.00p 652.40p 3511387
18/11/2020 651.80p 670.20p 647.40p 666.20p 4144860
17/11/2020 629.00p 655.80p 627.80p 654.40p 4441885
16/11/2020 625.40p 638.52p 623.10p 634.20p 3757457
13/11/2020 603.00p 621.00p 598.39p 619.40p 4139629
12/11/2020 612.40p 626.40p 604.20p 609.00p 3210105
10/11/2020 607.40p 617.00p 594.00p 608.40p 5190137
09/11/2020 551.00p 617.60p 540.40p 611.80p 8859723
06/11/2020 534.00p 541.80p 530.00p 541.40p 2681929
05/11/2020 533.80p 540.40p 525.60p 534.60p 2459511
04/11/2020 509.40p 528.60p 506.00p 528.00p 2468310
03/11/2020 504.20p 520.47p 500.80p 515.20p 3560714
02/11/2020 479.40p 498.10p 466.10p 494.90p 4825529
30/10/2020 478.30p 488.32p 478.30p 482.50p 2734068
29/10/2020 485.40p 496.40p 482.80p 484.00p 2908341
28/10/2020 493.10p 497.30p 482.10p 487.50p 6491586
27/10/2020 524.40p 527.60p 500.00p 502.00p 3281873
26/10/2020 534.20p 541.20p 524.40p 526.00p 2426965
23/10/2020 529.80p 543.80p 524.64p 541.00p 2496433
22/10/2020 522.00p 537.00p 518.60p 529.20p 2303608
21/10/2020 532.40p 533.80p 518.00p 525.80p 3026683
20/10/2020 532.00p 538.60p 524.80p 531.00p 3022888
19/10/2020 541.60p 542.04p 528.20p 537.20p 3624416
16/10/2020 555.60p 558.20p 536.80p 536.80p 5496839
15/10/2020 548.80p 553.00p 537.40p 550.00p 4775138
14/10/2020 543.00p 562.60p 534.00p 553.20p 5883224
13/10/2020 551.60p 551.60p 541.00p 543.80p 4655871
12/10/2020 544.00p 555.60p 540.80p 551.40p 3342722
09/10/2020 540.60p 547.60p 533.20p 542.60p 3706003
08/10/2020 528.00p 544.60p 527.00p 542.00p 3288173
07/10/2020 516.60p 534.80p 513.78p 525.00p 3439532
06/10/2020 513.00p 529.80p 503.60p 525.40p 4549881
05/10/2020 499.00p 518.60p 496.40p 511.40p 5848278
02/10/2020 483.90p 493.00p 482.00p 491.10p 3258131
01/10/2020 478.50p 491.10p 468.20p 489.50p 4364657
30/09/2020 467.20p 485.90p 467.20p 475.80p 3859440
29/09/2020 475.00p 479.90p 469.31p 473.80p 2697498
28/09/2020 461.40p 480.00p 458.13p 475.90p 2948358
25/09/2020 453.10p 458.08p 447.30p 455.00p 7273655
24/09/2020 431.40p 458.60p 428.10p 452.70p 5089277
23/09/2020 439.70p 459.50p 435.00p 438.50p 5118808
22/09/2020 444.20p 444.20p 431.00p 432.60p 3900602
21/09/2020 467.50p 470.40p 435.70p 443.40p 6333414
18/09/2020 501.60p 501.60p 473.90p 473.90p 6191452
17/09/2020 495.80p 504.60p 495.50p 499.00p 2104719
16/09/2020 501.80p 504.40p 494.00p 500.80p 3160589
15/09/2020 504.00p 506.00p 498.30p 503.20p 4015905
14/09/2020 510.60p 511.80p 497.70p 502.00p 3514074
11/09/2020 517.80p 521.40p 506.20p 506.20p 2045542
10/09/2020 500.80p 519.65p 500.80p 512.00p 3113934
09/09/2020 502.00p 508.20p 497.00p 500.60p 3122076
08/09/2020 512.60p 519.60p 492.60p 502.80p 5225418
07/09/2020 507.00p 522.80p 504.20p 514.00p 2900964
04/09/2020 526.00p 546.80p 501.80p 501.80p 8245626
03/09/2020 548.60p 552.00p 539.40p 539.40p 4948692
02/09/2020 505.00p 549.20p 505.00p 547.40p 6196480
01/09/2020 520.00p 527.00p 503.60p 503.60p 3131657
31/08/2020 518.00p 526.00p 507.56p 525.20p 3068192
28/08/2020 518.00p 526.00p 507.56p 525.20p 3068192
27/08/2020 517.80p 526.20p 515.00p 516.40p 2076926
26/08/2020 509.60p 522.20p 505.40p 517.20p 1502395
25/08/2020 532.00p 532.00p 509.80p 509.80p 2333490
24/08/2020 526.00p 530.76p 522.40p 526.00p 3446061
21/08/2020 521.60p 528.20p 512.80p 522.00p 2118867
20/08/2020 515.80p 523.40p 511.80p 521.60p 1600091
19/08/2020 529.40p 537.00p 519.20p 522.60p 2059388
18/08/2020 522.80p 534.80p 519.20p 534.40p 3564187
17/08/2020 504.20p 521.40p 502.20p 521.40p 1407719
14/08/2020 511.40p 513.80p 502.40p 511.80p 1445925
13/08/2020 515.20p 522.60p 510.00p 510.80p 1938457
12/08/2020 499.70p 520.11p 495.20p 517.00p 2965494
11/08/2020 513.40p 513.40p 496.80p 499.60p 2764647
10/08/2020 514.20p 520.00p 499.80p 503.40p 2101716
07/08/2020 500.40p 512.20p 494.50p 510.60p 2984032
06/08/2020 520.00p 527.00p 500.00p 500.00p 2664536
05/08/2020 519.20p 527.40p 512.80p 520.20p 2247527
04/08/2020 527.00p 530.80p 512.80p 515.80p 2362594
03/08/2020 512.20p 524.40p 502.11p 524.40p 3128585
31/07/2020 522.60p 525.60p 510.60p 510.60p 2358654
30/07/2020 528.60p 532.20p 507.20p 519.20p 2218412
29/07/2020 539.60p 539.60p 517.40p 526.20p 3202318
28/07/2020 520.00p 547.40p 514.60p 541.00p 3426006
27/07/2020 516.40p 520.00p 510.20p 516.80p 1373657
24/07/2020 526.20p 529.20p 514.40p 518.80p 1455162
23/07/2020 541.80p 543.40p 529.00p 532.00p 1443087
22/07/2020 534.20p 537.80p 524.40p 537.60p 2532851
21/07/2020 552.40p 552.40p 535.20p 535.20p 2349687
20/07/2020 543.60p 550.60p 535.20p 547.40p 2336136
17/07/2020 533.00p 545.40p 531.20p 541.60p 3013577
16/07/2020 533.80p 541.40p 528.85p 539.40p 1698904
15/07/2020 534.80p 544.60p 526.48p 539.00p 2781947
14/07/2020 531.20p 533.40p 524.20p 528.20p 2455572
13/07/2020 552.40p 554.20p 540.72p 541.80p 2541626
10/07/2020 523.40p 547.00p 522.20p 543.60p 2953957
09/07/2020 529.20p 544.00p 528.60p 532.20p 3397783
08/07/2020 521.40p 544.80p 514.80p 522.00p 3909345
07/07/2020 532.60p 547.00p 520.80p 528.40p 3869799
06/07/2020 509.40p 532.40p 509.40p 529.40p 4130432
03/07/2020 508.00p 508.80p 488.20p 490.30p 2651000
02/07/2020 500.80p 505.60p 495.20p 504.80p 2866019
01/07/2020 497.10p 500.60p 486.30p 494.30p 3405822
30/06/2020 493.90p 499.30p 485.00p 495.90p 2774613
29/06/2020 498.40p 508.20p 489.20p 497.20p 2788402
26/06/2020 507.00p 511.40p 497.70p 501.60p 3132461
25/06/2020 492.70p 506.60p 482.10p 499.70p 3223525
24/06/2020 508.60p 516.60p 492.70p 492.70p 3816725
23/06/2020 511.00p 523.20p 507.70p 514.00p 2904541
22/06/2020 505.00p 527.00p 503.80p 517.40p 2285651
19/06/2020 504.40p 521.00p 499.92p 508.20p 6882913
18/06/2020 507.00p 515.00p 498.20p 503.60p 4399842
17/06/2020 515.00p 526.80p 507.20p 512.80p 3448847
16/06/2020 515.00p 530.00p 508.00p 514.40p 4806537
15/06/2020 514.60p 522.00p 491.70p 499.20p 4849539
12/06/2020 511.00p 535.19p 502.20p 525.80p 2384687
11/06/2020 525.20p 531.60p 515.80p 518.80p 3194372
10/06/2020 550.40p 562.73p 535.80p 538.60p 3281964
09/06/2020 579.20p 584.64p 543.80p 545.20p 4581227
08/06/2020 546.00p 581.20p 538.20p 579.20p 5988288
05/06/2020 540.00p 554.40p 536.20p 550.20p 4556867
04/06/2020 538.80p 543.60p 525.58p 529.40p 4794274
03/06/2020 519.00p 541.80p 512.00p 537.60p 4911125
02/06/2020 512.00p 526.80p 501.80p 513.60p 3498812
01/06/2020 505.80p 516.60p 499.99p 507.60p 3575046
28/05/2020 512.20p 533.60p 505.00p 532.00p 4959620
27/05/2020 540.00p 544.60p 502.80p 502.80p 7011705

*Close Price adjusted for both dividends and splits