Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
26/05/2020 511.20p 535.20p 491.23p 533.00p 6067465
22/05/2020 483.50p 495.50p 479.10p 495.00p 6791717
21/05/2020 478.50p 490.80p 472.80p 489.40p 4321124
20/05/2020 495.70p 501.60p 474.00p 484.00p 4144513
19/05/2020 502.00p 509.68p 487.30p 503.40p 3271059
18/05/2020 487.50p 499.00p 476.90p 494.50p 2847786
15/05/2020 469.10p 484.90p 464.00p 478.10p 3921991
14/05/2020 472.00p 474.19p 448.60p 464.80p 5752074
13/05/2020 495.00p 510.40p 478.70p 478.70p 5946989
12/05/2020 510.00p 548.00p 490.50p 491.70p 5367900
11/05/2020 540.00p 543.35p 509.20p 510.00p 5251537
07/05/2020 517.40p 539.01p 513.20p 530.80p 3670903
06/05/2020 518.80p 535.08p 512.48p 517.20p 3821312
05/05/2020 543.20p 547.80p 517.20p 517.20p 4474966
01/05/2020 508.80p 533.20p 502.51p 530.80p 2632482
30/04/2020 553.00p 560.83p 517.60p 519.00p 6154950
29/04/2020 541.00p 555.00p 523.40p 545.80p 6328731
28/04/2020 517.00p 547.48p 511.00p 541.00p 5258625
27/04/2020 528.80p 537.44p 509.47p 514.00p 4463516
24/04/2020 506.60p 528.40p 500.80p 517.80p 4422858
23/04/2020 484.00p 525.60p 484.00p 515.80p 6526222
22/04/2020 457.80p 478.30p 451.30p 474.50p 4078434
21/04/2020 448.80p 468.70p 442.10p 452.40p 4700610
20/04/2020 491.00p 491.00p 458.20p 461.10p 4396620
16/04/2020 436.00p 469.76p 435.30p 460.80p 7223013
15/04/2020 462.10p 472.17p 432.70p 433.30p 8576248
14/04/2020 518.00p 522.66p 464.30p 464.30p 10286925
09/04/2020 495.90p 531.00p 492.80p 512.40p 5522230
08/04/2020 452.70p 487.00p 451.22p 486.00p 4624558
07/04/2020 462.60p 506.75p 457.40p 471.20p 8153944
06/04/2020 397.90p 451.00p 397.90p 447.40p 5481271
03/04/2020 412.90p 415.60p 381.20p 384.30p 7061207
02/04/2020 413.30p 422.30p 406.20p 417.40p 7380723
01/04/2020 426.00p 431.70p 406.80p 411.60p 7310782
31/03/2020 453.00p 460.20p 437.50p 441.00p 9576808
30/03/2020 453.10p 468.66p 428.20p 445.50p 6155963
27/03/2020 457.30p 458.40p 432.73p 453.00p 8264989
26/03/2020 425.10p 478.10p 409.50p 478.10p 8566568
25/03/2020 413.70p 446.69p 409.00p 427.50p 7870302
24/03/2020 407.20p 421.67p 392.00p 409.30p 9452888
23/03/2020 385.00p 408.00p 377.50p 388.30p 7710761
20/03/2020 381.10p 411.87p 365.50p 408.20p 9341898
19/03/2020 412.10p 416.10p 349.40p 364.70p 11784358
18/03/2020 430.60p 436.50p 374.40p 394.60p 10161381
17/03/2020 468.00p 471.29p 393.90p 450.00p 10267818
16/03/2020 492.20p 502.00p 433.60p 453.50p 11004337
13/03/2020 575.40p 595.60p 522.40p 526.60p 8830729
12/03/2020 609.20p 611.20p 547.48p 554.60p 8092528
11/03/2020 684.00p 696.00p 641.40p 645.20p 5750197
10/03/2020 691.20p 702.80p 665.20p 667.40p 4580353
09/03/2020 682.40p 701.80p 671.60p 672.60p 6493427
06/03/2020 738.00p 747.00p 711.80p 732.00p 5258970
05/03/2020 779.80p 784.00p 753.80p 753.80p 4113271
04/03/2020 755.60p 781.60p 749.00p 773.60p 5338549
03/03/2020 758.20p 778.86p 752.40p 757.80p 6753819
02/03/2020 781.20p 785.60p 729.40p 750.40p 6998610
28/02/2020 739.00p 768.80p 714.20p 757.20p 13702243
27/02/2020 770.20p 774.40p 748.76p 768.80p 6460715
26/02/2020 800.00p 806.00p 775.02p 786.20p 5381898
25/02/2020 833.00p 852.60p 803.80p 806.00p 4622324
24/02/2020 851.60p 855.20p 831.87p 837.00p 3280143
21/02/2020 866.60p 870.80p 859.20p 863.20p 3010391
20/02/2020 874.00p 881.40p 863.40p 863.40p 4924538
19/02/2020 882.80p 889.20p 863.80p 878.40p 3133137
18/02/2020 865.40p 878.40p 863.60p 870.80p 5240774
17/02/2020 869.80p 876.80p 865.00p 870.40p 1803461
14/02/2020 861.80p 871.20p 858.40p 870.60p 4484146
13/02/2020 854.00p 866.60p 847.60p 859.60p 5244711
12/02/2020 824.60p 856.60p 822.40p 856.40p 3826894
11/02/2020 822.40p 830.60p 815.80p 826.60p 3012146
10/02/2020 795.40p 825.60p 795.20p 823.80p 3273734
07/02/2020 808.00p 808.00p 793.72p 799.40p 3857962
06/02/2020 843.40p 849.00p 804.40p 804.40p 3762382
05/02/2020 838.20p 862.80p 828.60p 839.40p 9573191
04/02/2020 820.00p 832.00p 813.40p 821.00p 3182604
03/02/2020 808.80p 818.20p 805.60p 810.80p 2845849
31/01/2020 807.00p 810.20p 799.00p 802.80p 2802678
30/01/2020 793.40p 807.60p 792.20p 802.40p 4547992
29/01/2020 807.60p 809.20p 799.00p 799.00p 3078627
28/01/2020 795.00p 808.40p 793.00p 806.40p 2233870
27/01/2020 803.00p 806.40p 792.20p 793.60p 2136887
24/01/2020 808.00p 817.80p 802.20p 809.60p 2896430
23/01/2020 804.80p 808.64p 795.80p 797.20p 3300120
22/01/2020 811.00p 824.12p 803.00p 803.00p 3550273
21/01/2020 808.00p 815.00p 803.80p 806.80p 2754855
20/01/2020 802.40p 819.20p 798.85p 816.40p 3099126
17/01/2020 794.80p 802.00p 793.00p 799.40p 3400861
16/01/2020 789.40p 797.20p 783.77p 792.00p 2594568
15/01/2020 780.00p 795.80p 775.60p 787.20p 5082344
14/01/2020 770.80p 782.15p 760.00p 781.00p 4443318
13/01/2020 760.00p 769.80p 754.00p 768.40p 3396864
10/01/2020 754.80p 763.15p 752.00p 756.20p 2767040
09/01/2020 764.80p 764.99p 752.01p 758.00p 3242047
08/01/2020 756.80p 770.46p 749.60p 761.20p 3312533
07/01/2020 752.40p 765.20p 750.21p 762.20p 2375955
06/01/2020 747.20p 749.00p 739.80p 747.80p 2076933
03/01/2020 749.00p 751.80p 742.00p 746.00p 1963086
02/01/2020 748.20p 757.40p 747.71p 752.00p 1347558
31/12/2019 746.20p 750.59p 739.80p 746.60p 913456
30/12/2019 748.20p 749.99p 742.40p 746.00p 1160086
27/12/2019 746.00p 749.20p 739.40p 746.00p 1213459
24/12/2019 744.80p 755.19p 739.60p 743.60p 370911
23/12/2019 737.60p 748.00p 736.40p 740.20p 1541340
20/12/2019 739.20p 740.80p 730.20p 739.20p 4660012
19/12/2019 750.40p 752.20p 736.60p 736.60p 3758190
18/12/2019 743.80p 756.40p 737.00p 746.80p 4378898
17/12/2019 769.00p 769.00p 739.00p 759.80p 6344791
16/12/2019 764.80p 776.40p 757.60p 774.20p 4850302
13/12/2019 720.00p 767.40p 720.00p 765.00p 13164604
12/12/2019 661.00p 671.00p 654.80p 671.00p 5275896
11/12/2019 659.00p 660.80p 642.40p 658.60p 4603389
10/12/2019 675.00p 675.00p 658.76p 664.40p 2344549
09/12/2019 667.80p 673.60p 664.40p 670.20p 1965789
06/12/2019 672.00p 672.00p 663.00p 668.60p 2193130
05/12/2019 659.00p 667.60p 659.00p 661.40p 2009046
04/12/2019 648.00p 665.40p 647.80p 665.00p 2477399
03/12/2019 658.00p 664.40p 646.00p 649.60p 2993653
02/12/2019 665.40p 671.40p 655.43p 656.20p 3408346
29/11/2019 678.20p 681.80p 665.80p 666.80p 2737868
28/11/2019 688.00p 690.00p 677.47p 681.00p 1853977
27/11/2019 668.00p 684.80p 665.60p 684.40p 3169517
26/11/2019 673.40p 680.00p 662.80p 668.80p 4740385
25/11/2019 661.60p 673.60p 659.40p 672.20p 3803399
22/11/2019 637.00p 659.40p 637.00p 659.40p 3313853
21/11/2019 647.80p 651.20p 642.00p 646.20p 2581374
20/11/2019 647.80p 653.40p 641.20p 652.80p 6909970
19/11/2019 659.00p 664.60p 650.80p 652.20p 2781612
18/11/2019 650.80p 668.20p 648.40p 655.40p 3013344
15/11/2019 648.00p 657.40p 635.40p 651.80p 3658174
14/11/2019 642.80p 650.00p 634.60p 642.40p 2145823
13/11/2019 650.00p 653.20p 637.20p 640.00p 3624282
12/11/2019 646.20p 649.61p 635.80p 641.60p 2366922
11/11/2019 628.00p 653.60p 623.00p 642.60p 4364244
08/11/2019 636.60p 640.05p 626.20p 626.80p 1750726
07/11/2019 636.20p 645.00p 634.46p 640.40p 2769706
06/11/2019 633.00p 640.01p 630.11p 633.60p 2683201
05/11/2019 624.20p 632.00p 621.60p 630.80p 5146644
04/11/2019 635.20p 638.40p 626.60p 626.80p 2266495
01/11/2019 631.20p 636.40p 630.20p 634.00p 1689307
31/10/2019 632.60p 635.00p 623.78p 631.20p 6187239
30/10/2019 645.40p 645.40p 633.20p 637.80p 2693938
29/10/2019 646.60p 647.80p 638.40p 642.60p 2932996
28/10/2019 646.40p 650.00p 643.60p 648.40p 1730714
25/10/2019 646.20p 655.20p 639.40p 646.00p 2156276
24/10/2019 660.00p 666.40p 644.40p 646.20p 2734725
23/10/2019 658.20p 663.00p 652.20p 652.60p 3597889
22/10/2019 668.40p 676.20p 664.60p 668.80p 3489132
21/10/2019 682.80p 690.20p 668.40p 669.60p 3487177
18/10/2019 669.60p 685.80p 661.20p 674.20p 4801386
17/10/2019 666.00p 696.40p 652.60p 671.00p 8153938
16/10/2019 680.00p 694.00p 654.40p 676.80p 8103220
15/10/2019 653.20p 702.80p 647.80p 683.00p 11192957
14/10/2019 645.80p 652.02p 626.00p 649.60p 4668350
11/10/2019 595.40p 660.00p 593.20p 654.40p 11667828
10/10/2019 576.40p 587.60p 568.80p 586.80p 4260269
09/10/2019 616.00p 617.00p 605.00p 609.40p 4684858
08/10/2019 622.60p 623.60p 606.60p 614.60p 3961915
07/10/2019 616.60p 621.80p 613.20p 619.40p 2025547
04/10/2019 620.60p 620.69p 611.40p 620.60p 3099128
03/10/2019 617.80p 620.60p 610.60p 618.00p 5306195
02/10/2019 642.80p 643.60p 614.20p 618.20p 4526862
01/10/2019 650.80p 650.80p 641.00p 646.40p 3251734
30/09/2019 645.60p 650.40p 640.40p 648.00p 3799696
27/09/2019 626.40p 645.60p 622.44p 645.60p 3894926
26/09/2019 636.00p 639.80p 630.80p 631.20p 3687827
25/09/2019 635.40p 640.80p 628.00p 634.80p 2248407
24/09/2019 649.20p 653.00p 638.75p 639.20p 2820685
23/09/2019 647.00p 648.30p 638.40p 646.60p 2448714
20/09/2019 633.40p 658.40p 633.40p 646.00p 6427255
19/09/2019 633.80p 637.20p 628.00p 631.60p 2541650
18/09/2019 637.60p 644.00p 630.80p 632.20p 2970860
17/09/2019 648.80p 648.80p 635.80p 641.60p 3286053
16/09/2019 651.40p 654.40p 646.20p 651.80p 3596122
13/09/2019 625.40p 659.59p 625.03p 659.20p 5594497
12/09/2019 626.00p 632.40p 620.60p 624.00p 2440925
11/09/2019 611.40p 629.80p 611.40p 624.40p 4664045
10/09/2019 594.40p 612.40p 594.40p 608.60p 6687534
09/09/2019 618.60p 619.35p 592.00p 594.40p 4127299
06/09/2019 619.20p 623.80p 610.00p 613.00p 3494567
05/09/2019 601.60p 610.20p 595.20p 607.20p 4280542
04/09/2019 597.80p 616.44p 591.38p 599.60p 8239363
03/09/2019 637.20p 641.00p 618.80p 622.00p 3804647
02/09/2019 634.20p 638.60p 630.40p 632.40p 2146549
30/08/2019 628.20p 636.60p 628.20p 632.40p 3625181
29/08/2019 625.20p 633.60p 622.00p 626.40p 2367163
28/08/2019 648.40p 648.80p 621.00p 625.00p 3794688
27/08/2019 635.80p 650.60p 634.20p 647.20p 4144889
23/08/2019 628.20p 646.60p 628.00p 636.00p 2898868
22/08/2019 624.40p 628.00p 621.20p 628.00p 2772987
21/08/2019 622.00p 634.00p 620.38p 625.20p 2894773
20/08/2019 622.60p 632.60p 618.80p 622.60p 2585958
19/08/2019 622.00p 626.20p 619.00p 626.20p 3177947
16/08/2019 620.80p 622.25p 618.60p 619.60p 2396162
15/08/2019 625.40p 630.80p 616.80p 618.40p 3508340

*Close Price adjusted for both dividends and splits