Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/08/2019 626.00p 636.91p 622.68p 631.60p 2073992
06/08/2019 622.80p 633.60p 621.20p 624.40p 2849967
05/08/2019 631.20p 635.20p 617.60p 625.60p 3461138
02/08/2019 641.40p 642.60p 631.20p 639.20p 4041705
01/08/2019 646.00p 652.40p 642.00p 646.00p 4581089
31/07/2019 655.00p 661.00p 644.20p 645.20p 6321460
30/07/2019 665.80p 665.80p 652.80p 657.80p 4477633
29/07/2019 660.00p 668.40p 657.00p 663.00p 2634486
26/07/2019 655.40p 670.20p 651.40p 662.00p 2684090
25/07/2019 657.60p 657.60p 646.80p 655.40p 4506061
24/07/2019 647.60p 660.00p 644.40p 653.80p 3717205
23/07/2019 645.00p 648.80p 638.00p 645.60p 3242763
22/07/2019 633.40p 646.20p 628.60p 643.40p 3798555
19/07/2019 631.60p 635.00p 628.40p 634.00p 2553911
18/07/2019 629.20p 634.40p 625.60p 631.40p 4037486
17/07/2019 625.20p 635.20p 620.18p 632.00p 3726255
16/07/2019 626.60p 628.00p 617.32p 625.60p 3039518
15/07/2019 626.80p 635.40p 620.80p 624.60p 2854446
12/07/2019 616.80p 632.60p 615.00p 627.00p 3778293
11/07/2019 596.40p 614.80p 593.80p 614.40p 7149716
10/07/2019 582.00p 586.80p 574.00p 584.20p 6180023
09/07/2019 572.60p 584.60p 569.58p 576.40p 3604280
08/07/2019 573.20p 578.00p 568.00p 571.00p 3103396
05/07/2019 586.40p 587.40p 572.40p 574.40p 2998469
04/07/2019 586.60p 590.60p 579.60p 584.00p 3043334
03/07/2019 580.00p 585.20p 578.47p 585.20p 2316004
02/07/2019 581.00p 581.40p 571.40p 579.40p 2801796
01/07/2019 578.80p 581.00p 566.40p 577.20p 2875227
28/06/2019 566.80p 578.00p 566.80p 572.60p 3382725
27/06/2019 560.40p 565.80p 559.92p 564.20p 2766012
26/06/2019 557.60p 560.60p 551.20p 557.80p 3629079
25/06/2019 562.40p 564.40p 557.00p 561.20p 2090994
24/06/2019 563.00p 565.20p 556.53p 563.40p 1702648
21/06/2019 567.20p 573.00p 560.40p 562.60p 5595787
20/06/2019 562.80p 570.60p 558.20p 565.40p 2725022
19/06/2019 562.40p 572.40p 554.60p 562.60p 3417122
18/06/2019 562.00p 566.00p 558.20p 564.00p 3102522
17/06/2019 562.80p 568.40p 559.20p 565.00p 2575384
14/06/2019 568.20p 571.60p 560.20p 561.60p 4676836
13/06/2019 565.60p 572.20p 563.20p 568.40p 2235865
12/06/2019 569.00p 572.40p 565.20p 570.60p 2759728
11/06/2019 563.00p 572.20p 561.00p 570.00p 3557219
10/06/2019 568.20p 570.60p 562.00p 564.40p 2190783
07/06/2019 564.60p 565.00p 557.60p 565.00p 3774274
06/06/2019 566.20p 568.80p 560.80p 562.00p 3657444
05/06/2019 554.80p 578.60p 552.56p 565.80p 6767541
04/06/2019 544.80p 555.60p 535.60p 554.00p 6807351
03/06/2019 558.00p 558.00p 545.80p 552.80p 4427720
31/05/2019 566.60p 567.80p 556.80p 558.00p 3911520
30/05/2019 565.00p 574.00p 565.00p 568.80p 1788697
29/05/2019 565.60p 572.00p 558.60p 564.40p 2483786
28/05/2019 568.60p 573.40p 562.20p 568.60p 4847373
24/05/2019 563.20p 568.20p 561.40p 566.00p 4891155
23/05/2019 569.40p 573.20p 558.80p 559.40p 4433924
22/05/2019 595.00p 595.00p 571.00p 571.40p 4166337
21/05/2019 590.00p 597.60p 579.60p 597.00p 5117912
20/05/2019 616.80p 617.00p 585.00p 586.80p 5177496
17/05/2019 617.60p 620.80p 612.60p 613.60p 2842230
16/05/2019 613.40p 620.00p 610.40p 620.00p 2641788
15/05/2019 609.80p 615.04p 602.80p 613.40p 3026949
14/05/2019 599.60p 609.60p 595.20p 609.60p 3598038
13/05/2019 602.00p 607.00p 589.80p 597.60p 3147526
10/05/2019 603.80p 608.80p 600.20p 601.80p 2529231
09/05/2019 590.20p 603.00p 586.20p 600.00p 4854291
08/05/2019 584.40p 595.12p 579.00p 586.00p 4131936
07/05/2019 596.40p 603.00p 582.60p 583.80p 3196787
03/05/2019 596.00p 599.20p 589.60p 593.80p 2121865
02/05/2019 601.00p 604.60p 593.40p 596.60p 2779628
01/05/2019 602.00p 610.00p 598.60p 606.00p 993200
30/04/2019 612.40p 615.80p 600.40p 601.80p 2552570
29/04/2019 608.60p 612.80p 602.60p 612.80p 1832198
26/04/2019 604.60p 607.20p 599.54p 606.00p 2709440
25/04/2019 606.40p 610.20p 591.40p 602.60p 3778026
24/04/2019 611.80p 618.60p 607.40p 617.20p 3168791
23/04/2019 615.60p 619.00p 604.60p 612.00p 2583183
18/04/2019 615.80p 618.20p 609.80p 615.20p 2476627
17/04/2019 625.40p 625.40p 613.20p 613.40p 2501229
16/04/2019 618.40p 625.80p 615.00p 623.00p 3331420
15/04/2019 617.00p 622.40p 614.40p 618.80p 2798899
12/04/2019 615.20p 619.20p 607.20p 618.00p 3129513
11/04/2019 600.00p 618.20p 599.80p 616.60p 3669600
10/04/2019 606.00p 611.00p 600.60p 604.20p 3627046
09/04/2019 618.80p 621.40p 601.00p 605.20p 4299723
08/04/2019 616.00p 622.40p 612.80p 619.80p 2460857
05/04/2019 625.40p 628.07p 615.20p 616.00p 2660548
04/04/2019 624.40p 627.80p 615.60p 625.80p 2837993
03/04/2019 612.00p 625.60p 612.00p 621.80p 3697486
02/04/2019 608.80p 610.00p 598.16p 607.00p 3069824
01/04/2019 602.60p 606.20p 597.00p 605.60p 2623026
29/03/2019 597.20p 608.40p 588.80p 599.20p 4872912
28/03/2019 610.00p 610.00p 593.60p 593.60p 3238066
27/03/2019 597.80p 610.80p 594.00p 610.80p 5064095
26/03/2019 597.80p 615.00p 591.00p 594.60p 3494355
25/03/2019 584.00p 592.20p 581.80p 590.00p 1897909
22/03/2019 586.40p 595.60p 583.80p 586.40p 3754153
21/03/2019 594.80p 598.80p 580.27p 584.80p 6971220
20/03/2019 612.40p 617.60p 595.00p 595.00p 4328228
19/03/2019 614.80p 615.00p 611.00p 613.60p 2228271
18/03/2019 611.80p 616.40p 607.00p 613.20p 2817445
15/03/2019 615.00p 618.80p 610.40p 613.00p 4734484
14/03/2019 609.00p 620.20p 606.00p 611.80p 4227036
13/03/2019 602.60p 610.40p 597.00p 609.00p 3532242
12/03/2019 607.40p 613.60p 601.40p 607.00p 4858339
11/03/2019 608.60p 610.80p 599.20p 601.40p 2809820
08/03/2019 599.80p 607.00p 597.40p 605.20p 2203790
07/03/2019 609.00p 609.40p 598.80p 604.60p 3084032
06/03/2019 609.00p 612.20p 603.60p 612.20p 3136422
05/03/2019 605.40p 608.60p 597.60p 608.00p 2517245
04/03/2019 604.00p 605.40p 597.60p 605.40p 3450486
01/03/2019 604.00p 606.00p 598.20p 600.40p 3157200
28/02/2019 596.20p 601.40p 589.60p 599.00p 3390895
27/02/2019 586.80p 599.20p 584.80p 599.20p 3699127
26/02/2019 572.20p 594.00p 571.40p 589.20p 4237394
25/02/2019 569.80p 573.40p 557.60p 573.20p 3767000
22/02/2019 575.00p 578.00p 571.60p 575.20p 3678223
21/02/2019 572.20p 576.20p 566.40p 575.80p 3504371
20/02/2019 570.60p 573.80p 567.60p 571.20p 4063728
19/02/2019 563.00p 568.80p 562.10p 568.80p 2551277
18/02/2019 562.00p 568.20p 558.80p 562.00p 1547103
15/02/2019 561.80p 566.00p 558.60p 563.60p 3950465
14/02/2019 565.80p 569.00p 559.20p 564.20p 4512644
13/02/2019 568.60p 572.20p 561.00p 564.60p 3956377
12/02/2019 576.60p 576.70p 559.20p 560.20p 4294057
11/02/2019 558.60p 577.20p 556.40p 574.20p 4210396
08/02/2019 551.20p 563.40p 551.20p 563.00p 3913860
07/02/2019 562.00p 563.80p 553.00p 553.00p 5704633
06/02/2019 553.00p 568.40p 547.80p 561.80p 5766334
05/02/2019 546.80p 550.79p 545.00p 546.40p 3381189
04/02/2019 547.60p 549.60p 541.40p 547.60p 2337554
01/02/2019 540.20p 548.00p 535.80p 547.80p 2549381
31/01/2019 541.40p 548.80p 536.60p 538.60p 4140748
30/01/2019 539.00p 547.60p 533.40p 544.00p 3426176
29/01/2019 534.00p 544.80p 526.20p 537.00p 4203936
28/01/2019 534.80p 544.40p 532.00p 535.40p 3592847
25/01/2019 542.60p 543.00p 534.60p 536.40p 3144841
24/01/2019 530.60p 543.00p 530.40p 539.00p 3343449
23/01/2019 530.00p 540.20p 528.40p 534.40p 3833183
22/01/2019 534.20p 541.20p 532.20p 532.60p 2786824
21/01/2019 536.00p 537.65p 529.80p 537.00p 3790714
18/01/2019 521.20p 539.20p 518.60p 535.00p 4787399
17/01/2019 513.40p 521.40p 504.60p 516.60p 3369377
16/01/2019 501.80p 522.60p 501.80p 518.00p 5817842
15/01/2019 515.60p 515.60p 497.90p 498.50p 3886707
14/01/2019 501.00p 512.80p 497.00p 507.80p 4359310
11/01/2019 501.40p 508.00p 494.65p 503.40p 5570583
10/01/2019 491.80p 494.70p 486.44p 489.20p 3710751
09/01/2019 483.60p 501.20p 483.60p 494.80p 5676601
08/01/2019 477.80p 487.50p 473.10p 479.30p 3054405
07/01/2019 476.40p 482.35p 471.70p 477.00p 2533848
04/01/2019 466.70p 474.70p 466.70p 473.50p 2294775
03/01/2019 457.30p 473.40p 457.00p 464.30p 2364884
02/01/2019 458.00p 465.90p 453.60p 462.20p 3104871
31/12/2018 459.50p 464.50p 450.60p 462.80p 1120324
28/12/2018 449.10p 459.10p 446.10p 459.10p 1865378
27/12/2018 451.80p 457.90p 442.41p 446.00p 2336163
24/12/2018 447.50p 453.75p 442.70p 444.70p 924144
21/12/2018 444.50p 455.90p 443.00p 452.00p 6112935
20/12/2018 440.40p 450.90p 435.58p 445.60p 3048371
19/12/2018 440.60p 453.60p 439.70p 450.20p 3110127
18/12/2018 430.00p 448.90p 430.00p 439.10p 2906264
17/12/2018 438.10p 440.30p 431.27p 434.00p 2681381
14/12/2018 447.00p 449.50p 439.10p 440.50p 3573964
13/12/2018 470.70p 472.60p 451.80p 452.70p 4646277
12/12/2018 445.30p 470.80p 440.00p 468.10p 6107999
11/12/2018 443.00p 452.20p 434.00p 447.20p 4592770
10/12/2018 456.60p 461.30p 436.30p 439.00p 5772616
07/12/2018 470.00p 480.10p 460.80p 462.90p 3790030
06/12/2018 475.00p 475.98p 460.10p 463.00p 5587242
05/12/2018 445.30p 483.00p 443.70p 473.80p 5561156
04/12/2018 461.30p 464.90p 446.40p 450.80p 5695504
03/12/2018 467.90p 468.60p 455.90p 462.00p 3744251
30/11/2018 471.30p 471.65p 454.10p 462.20p 7096764
29/11/2018 489.70p 489.70p 470.00p 472.70p 5189422
28/11/2018 497.30p 499.00p 477.10p 481.00p 4033281
27/11/2018 508.00p 508.38p 491.10p 495.00p 4375345
26/11/2018 513.20p 519.20p 505.80p 508.00p 3362201
23/11/2018 505.40p 511.80p 500.20p 509.00p 3159766
22/11/2018 492.90p 509.60p 485.00p 502.80p 7421901
21/11/2018 483.90p 496.10p 479.20p 494.40p 4068939
20/11/2018 490.00p 492.09p 475.14p 484.60p 3535261
19/11/2018 496.60p 503.71p 487.30p 491.90p 4241053
16/11/2018 507.60p 514.80p 495.20p 503.00p 5653520
15/11/2018 547.20p 552.40p 497.60p 505.40p 9597469
14/11/2018 543.80p 555.80p 541.60p 545.80p 4128599
13/11/2018 524.00p 545.80p 516.40p 545.80p 4685059
12/11/2018 546.80p 546.80p 523.00p 524.60p 3646859
09/11/2018 539.60p 552.00p 535.20p 544.00p 2814850
08/11/2018 532.80p 545.00p 529.42p 545.00p 4057471
07/11/2018 536.00p 543.60p 530.00p 533.00p 2695110
06/11/2018 535.60p 541.40p 530.00p 530.60p 3942284
05/11/2018 536.00p 545.20p 535.00p 536.80p 2640223
02/11/2018 536.00p 545.60p 528.60p 539.00p 4271397
01/11/2018 512.80p 541.00p 510.40p 529.80p 5484056
31/10/2018 510.40p 521.80p 510.20p 514.00p 3704748
30/10/2018 497.90p 511.80p 492.20p 511.00p 3637880
29/10/2018 492.70p 504.00p 490.20p 498.90p 2884941
26/10/2018 492.60p 525.00p 485.75p 488.90p 3837739
25/10/2018 492.30p 497.30p 490.20p 497.20p 3269609
24/10/2018 502.60p 503.20p 491.80p 496.30p 2828611
23/10/2018 491.60p 501.00p 490.10p 497.60p 4621663

*Close Price adjusted for both dividends and splits