Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/10/2018 492.40p 502.75p 491.10p 496.60p 4062806
19/10/2018 517.40p 539.80p 490.00p 491.60p 5238131
18/10/2018 512.40p 519.00p 510.20p 514.20p 3595480
17/10/2018 515.60p 516.80p 502.80p 510.00p 5334898
16/10/2018 506.80p 515.00p 500.72p 514.00p 4953537
15/10/2018 510.20p 515.20p 503.80p 505.40p 5027559
12/10/2018 493.20p 522.20p 490.10p 513.80p 7993483
11/10/2018 510.00p 513.40p 487.80p 487.80p 10024610
10/10/2018 553.00p 559.20p 547.80p 555.20p 7890180
09/10/2018 556.40p 556.40p 547.00p 552.60p 3570027
08/10/2018 557.80p 558.63p 553.40p 553.40p 2822416
05/10/2018 558.00p 559.40p 553.40p 556.80p 3599682
04/10/2018 554.80p 557.60p 550.00p 557.60p 3629771
03/10/2018 558.80p 562.40p 554.00p 556.20p 4492326
02/10/2018 559.00p 560.00p 551.33p 557.80p 3058254
01/10/2018 568.60p 568.80p 555.40p 558.20p 4183991
28/09/2018 569.20p 569.20p 561.20p 567.00p 3677923
27/09/2018 564.20p 570.20p 560.60p 570.00p 3200322
26/09/2018 561.80p 565.00p 556.77p 565.00p 3978784
25/09/2018 560.20p 565.08p 557.20p 562.20p 2423935
24/09/2018 559.20p 562.20p 553.60p 558.00p 2888398
21/09/2018 577.80p 578.88p 558.20p 560.00p 7979712
20/09/2018 568.80p 577.60p 562.40p 577.00p 5383990
19/09/2018 559.80p 573.20p 559.80p 570.00p 3622275
18/09/2018 559.60p 561.60p 555.60p 561.60p 2883856
17/09/2018 555.20p 561.00p 551.40p 559.20p 5241811
14/09/2018 549.80p 556.40p 545.40p 556.40p 3175380
13/09/2018 557.80p 557.90p 547.20p 553.20p 3325758
12/09/2018 558.00p 562.00p 554.80p 557.00p 3849534
11/09/2018 557.40p 562.40p 551.60p 557.40p 4326243
10/09/2018 555.20p 561.60p 552.80p 557.20p 3766985
07/09/2018 556.40p 557.30p 543.40p 553.40p 5026113
06/09/2018 543.20p 563.20p 533.40p 553.20p 7395569
05/09/2018 534.00p 545.20p 529.80p 545.20p 8546990
04/09/2018 547.40p 551.20p 530.60p 535.60p 5900061
03/09/2018 538.60p 546.78p 536.60p 546.40p 3651112
31/08/2018 546.40p 547.20p 538.80p 542.00p 3841980
30/08/2018 539.20p 549.40p 538.60p 545.00p 3287015
29/08/2018 544.80p 547.80p 536.60p 541.40p 3229146
28/08/2018 547.00p 550.80p 543.40p 545.20p 2950285
24/08/2018 547.00p 547.00p 532.80p 541.80p 3459439
23/08/2018 546.80p 549.00p 540.80p 546.40p 2660688
22/08/2018 544.40p 552.00p 543.00p 545.40p 2071870
21/08/2018 537.60p 545.60p 534.00p 543.20p 3013777
20/08/2018 539.20p 541.60p 532.20p 539.00p 2054188
17/08/2018 535.80p 538.40p 524.60p 537.00p 2190998
16/08/2018 530.20p 538.20p 524.80p 537.40p 2790524
15/08/2018 541.40p 543.40p 523.00p 528.20p 4312436
14/08/2018 540.40p 543.40p 535.40p 539.40p 2018532
13/08/2018 539.20p 540.94p 533.53p 539.20p 1666357
10/08/2018 541.80p 543.38p 537.80p 541.20p 2148054
09/08/2018 548.00p 548.00p 535.40p 543.00p 2340344
08/08/2018 542.80p 547.00p 532.80p 547.00p 2386453
07/08/2018 536.20p 542.40p 534.00p 541.40p 2304460
06/08/2018 529.00p 537.60p 528.60p 534.80p 2197364
03/08/2018 524.80p 530.00p 521.20p 528.80p 2051687
02/08/2018 528.00p 531.00p 515.20p 523.40p 4411727
01/08/2018 536.20p 537.80p 523.60p 530.20p 3205284
31/07/2018 530.20p 540.20p 525.40p 534.00p 4140583
30/07/2018 538.00p 538.60p 529.40p 529.40p 2997647
27/07/2018 528.60p 539.20p 527.20p 537.60p 3102780
26/07/2018 531.00p 532.20p 526.60p 528.80p 2864077
25/07/2018 525.60p 532.00p 523.60p 529.20p 3295003
24/07/2018 519.80p 523.40p 517.39p 522.00p 2781734
23/07/2018 531.00p 531.60p 514.13p 516.60p 3695195
20/07/2018 529.80p 532.60p 527.60p 532.40p 5150574
19/07/2018 524.80p 534.00p 523.80p 530.20p 4316198
18/07/2018 524.20p 528.80p 521.89p 524.60p 3648031
17/07/2018 519.20p 525.60p 519.20p 519.80p 3537738
16/07/2018 517.80p 523.68p 515.22p 519.00p 3686026
13/07/2018 513.40p 521.60p 513.40p 517.20p 5704278
12/07/2018 500.00p 513.00p 497.50p 510.00p 6678754
11/07/2018 500.00p 501.60p 483.70p 500.00p 13407109
10/07/2018 485.50p 486.30p 479.50p 483.00p 5962512
09/07/2018 486.40p 486.50p 479.10p 484.10p 5135243
06/07/2018 490.10p 491.70p 481.60p 483.00p 6537493
05/07/2018 498.00p 504.16p 485.60p 487.30p 8224713
04/07/2018 494.70p 498.40p 491.60p 492.90p 2752866
03/07/2018 503.20p 507.00p 496.00p 496.90p 3892626
02/07/2018 512.00p 513.28p 499.70p 499.70p 4764746
29/06/2018 518.60p 521.60p 514.46p 515.40p 3981374
28/06/2018 517.80p 522.20p 511.80p 512.80p 3082560
27/06/2018 522.80p 524.80p 518.80p 521.40p 3129009
26/06/2018 526.00p 526.80p 519.40p 523.20p 2959577
25/06/2018 524.20p 526.80p 520.00p 523.20p 5212156
22/06/2018 520.00p 527.80p 519.40p 527.80p 4801398
21/06/2018 539.80p 540.00p 516.40p 517.80p 4857729
20/06/2018 551.00p 551.60p 532.80p 538.00p 5492920
19/06/2018 550.00p 552.00p 539.80p 546.40p 3772371
18/06/2018 554.60p 557.40p 550.00p 556.00p 2101799
15/06/2018 562.40p 564.60p 555.80p 556.20p 4488137
14/06/2018 556.00p 564.20p 550.20p 562.00p 4026501
13/06/2018 561.40p 567.00p 558.40p 558.40p 4577744
12/06/2018 580.80p 581.20p 559.80p 561.00p 3580832
11/06/2018 586.60p 588.41p 576.80p 579.00p 6776104
08/06/2018 570.60p 586.00p 567.20p 586.00p 4023545
07/06/2018 575.00p 578.60p 571.20p 573.20p 3276765
06/06/2018 557.00p 569.40p 551.60p 569.40p 4437923
05/06/2018 558.20p 559.20p 551.40p 551.40p 3784420
04/06/2018 560.60p 564.20p 559.00p 560.00p 2011229
01/06/2018 555.00p 565.60p 545.60p 559.40p 4955348
31/05/2018 549.80p 552.68p 544.60p 545.60p 5288554
30/05/2018 550.40p 551.40p 546.20p 547.80p 2310502
29/05/2018 557.40p 558.60p 546.60p 548.80p 2759698
25/05/2018 559.00p 562.60p 557.47p 560.80p 2269087
24/05/2018 565.80p 566.83p 554.80p 554.80p 2388456
23/05/2018 566.40p 568.80p 563.00p 563.00p 2658519
22/05/2018 566.20p 571.00p 563.40p 567.20p 2258888
21/05/2018 557.40p 566.40p 556.18p 565.60p 2186709
18/05/2018 560.60p 564.00p 552.60p 556.40p 2893610
17/05/2018 560.00p 560.40p 553.40p 559.80p 2344673
16/05/2018 566.80p 567.40p 555.00p 558.60p 3518039
15/05/2018 553.80p 569.00p 553.80p 568.20p 6177847
14/05/2018 561.80p 563.60p 553.20p 553.20p 2762370
11/05/2018 560.20p 562.42p 554.00p 561.20p 5488096
10/05/2018 573.00p 575.00p 553.80p 558.40p 3758305
09/05/2018 559.40p 568.20p 554.80p 568.20p 3420843
08/05/2018 564.80p 565.80p 557.80p 560.20p 2490396
04/05/2018 563.20p 566.20p 557.30p 561.60p 2557527
03/05/2018 554.80p 563.00p 554.60p 561.40p 2625977
02/05/2018 568.20p 569.20p 554.60p 554.60p 2695238
01/05/2018 558.60p 566.20p 558.00p 564.60p 1596602
30/04/2018 564.00p 565.40p 557.20p 558.00p 5525350
27/04/2018 555.60p 563.00p 553.48p 562.00p 2784124
26/04/2018 558.60p 561.40p 547.00p 553.60p 4327487
25/04/2018 552.60p 556.40p 548.60p 551.40p 2676452
24/04/2018 563.80p 565.00p 552.00p 553.60p 2708180
23/04/2018 561.80p 564.60p 560.60p 562.80p 1871985
20/04/2018 555.60p 565.40p 555.60p 559.60p 4133019
19/04/2018 553.40p 558.40p 550.20p 553.00p 3087991
18/04/2018 561.00p 562.21p 550.20p 558.80p 4723138
17/04/2018 554.00p 562.80p 550.80p 559.80p 3643667
16/04/2018 558.00p 561.00p 554.20p 554.60p 3170801
13/04/2018 553.60p 559.40p 550.40p 556.00p 4450336
12/04/2018 551.60p 555.60p 548.80p 550.40p 3864266
11/04/2018 551.00p 558.20p 546.40p 551.00p 2678765
10/04/2018 552.80p 557.20p 550.60p 552.80p 2956512
09/04/2018 552.80p 554.40p 544.80p 547.00p 2702863
06/04/2018 542.80p 555.60p 542.00p 549.80p 3632823
05/04/2018 532.00p 544.09p 524.20p 544.00p 6070146
04/04/2018 524.20p 530.91p 523.00p 527.40p 3027970
03/04/2018 527.20p 533.00p 522.40p 526.40p 3292484
29/03/2018 531.00p 536.20p 528.20p 530.40p 3286701
28/03/2018 528.40p 532.40p 522.32p 532.20p 3072330
27/03/2018 533.40p 537.14p 528.80p 531.60p 2319217
26/03/2018 526.20p 536.20p 525.10p 527.20p 3076026
23/03/2018 516.60p 527.80p 513.00p 525.00p 3163247
22/03/2018 531.00p 541.20p 515.20p 519.80p 4602537
21/03/2018 535.80p 539.40p 531.40p 536.00p 5175896
20/03/2018 531.00p 537.20p 530.00p 534.20p 3758727
19/03/2018 528.80p 532.00p 524.12p 527.20p 3051243
16/03/2018 531.00p 534.16p 526.20p 527.20p 6223143
15/03/2018 538.80p 538.80p 532.20p 536.40p 3340720
14/03/2018 538.80p 541.60p 533.20p 537.80p 3518729
13/03/2018 548.20p 549.72p 537.20p 540.00p 3167939
12/03/2018 549.80p 552.20p 543.95p 549.00p 3742796
09/03/2018 543.00p 550.20p 538.40p 548.60p 4648722
08/03/2018 533.80p 543.60p 533.20p 542.40p 3482965
07/03/2018 534.40p 542.40p 533.80p 534.60p 4054186
06/03/2018 542.60p 542.80p 533.20p 535.00p 4889158
05/03/2018 532.80p 546.55p 530.50p 539.40p 4588906
02/03/2018 526.80p 537.60p 526.62p 532.40p 3632551
01/03/2018 536.80p 542.40p 526.60p 529.00p 5719430
28/02/2018 541.40p 547.80p 535.80p 539.00p 5773080
27/02/2018 560.00p 568.40p 546.20p 548.00p 6614278
26/02/2018 550.60p 555.20p 548.00p 551.20p 2889513
23/02/2018 553.20p 555.10p 545.40p 549.40p 3373653
22/02/2018 564.60p 568.20p 548.00p 551.80p 5348374
21/02/2018 576.00p 577.00p 554.60p 567.40p 6944292
20/02/2018 558.80p 566.20p 557.00p 562.20p 3661412
19/02/2018 553.80p 561.40p 546.60p 556.00p 3383505
16/02/2018 552.40p 554.88p 546.60p 551.80p 2880767
15/02/2018 551.80p 556.80p 546.60p 548.80p 2070978
14/02/2018 555.00p 558.20p 540.20p 547.80p 3526739
13/02/2018 552.20p 557.60p 550.40p 551.00p 2856371
12/02/2018 560.00p 560.40p 549.00p 552.60p 2627561
09/02/2018 545.80p 557.40p 544.80p 554.00p 4350543
08/02/2018 569.20p 573.40p 548.00p 548.20p 5509237
07/02/2018 572.60p 576.60p 564.60p 572.20p 6148704
06/02/2018 551.20p 567.80p 545.40p 563.00p 7549351
05/02/2018 568.40p 570.00p 561.60p 567.00p 4932044
02/02/2018 583.20p 584.20p 574.20p 574.60p 5617784
01/02/2018 588.20p 592.40p 583.60p 584.60p 5952379
31/01/2018 599.00p 601.40p 582.60p 585.20p 6327485
30/01/2018 612.00p 613.80p 599.80p 600.80p 3768620
29/01/2018 618.40p 623.80p 616.00p 616.40p 3363743
26/01/2018 615.80p 624.60p 611.80p 618.20p 4496481
25/01/2018 606.60p 615.00p 604.60p 613.00p 5857243
24/01/2018 605.20p 614.60p 602.80p 609.80p 4455033
23/01/2018 605.20p 609.80p 602.78p 605.80p 2680493
22/01/2018 615.00p 616.20p 600.80p 603.40p 3702597
19/01/2018 611.60p 621.80p 611.60p 615.20p 4371615
18/01/2018 612.00p 614.60p 606.80p 613.00p 2825617
17/01/2018 618.00p 618.40p 607.80p 609.80p 3455205
16/01/2018 618.60p 621.00p 613.40p 618.40p 3938911
15/01/2018 622.60p 625.00p 616.00p 616.40p 2213089
12/01/2018 618.60p 628.00p 618.40p 621.20p 4395471
11/01/2018 626.00p 628.80p 611.20p 617.00p 6440322
10/01/2018 642.00p 642.00p 627.60p 634.20p 3884403
09/01/2018 649.40p 656.60p 643.00p 643.40p 2979203

*Close Price adjusted for both dividends and splits