Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/01/2018 658.60p 658.60p 645.80p 647.40p 2806632
05/01/2018 652.20p 661.74p 650.98p 657.80p 2696487
04/01/2018 658.20p 658.20p 650.20p 652.20p 3458862
03/01/2018 656.20p 656.20p 651.40p 653.00p 2332632
02/01/2018 654.60p 656.00p 644.40p 653.40p 3085247
29/12/2017 646.00p 652.00p 642.75p 647.50p 1288769
28/12/2017 653.00p 653.50p 646.00p 648.50p 2270870
27/12/2017 646.00p 650.50p 638.50p 650.50p 2375765
22/12/2017 642.00p 645.50p 639.00p 644.00p 1196318
21/12/2017 641.00p 642.75p 634.50p 642.00p 3613421
20/12/2017 647.00p 647.00p 635.00p 643.00p 2420208
19/12/2017 640.00p 647.00p 639.00p 646.00p 2572390
18/12/2017 630.00p 642.16p 626.50p 641.50p 2937934
15/12/2017 630.00p 630.00p 619.00p 626.50p 4803979
14/12/2017 630.00p 641.13p 627.50p 630.00p 4531868
13/12/2017 636.50p 636.50p 617.50p 632.00p 4517207
12/12/2017 630.50p 634.50p 621.50p 632.50p 5376191
11/12/2017 634.50p 634.70p 623.00p 628.00p 3879844
08/12/2017 612.50p 638.08p 612.00p 630.00p 6612789
07/12/2017 612.00p 612.50p 605.00p 608.00p 3015190
06/12/2017 613.50p 617.35p 607.00p 611.00p 3344492
05/12/2017 612.50p 618.50p 607.50p 613.50p 5014630
04/12/2017 607.00p 610.00p 603.00p 606.50p 3000274
01/12/2017 605.00p 608.00p 595.00p 601.00p 3290341
30/11/2017 612.00p 612.50p 601.81p 606.00p 6206558
29/11/2017 599.00p 616.16p 598.00p 609.00p 5918261
28/11/2017 602.00p 602.50p 590.86p 595.00p 11410363
27/11/2017 601.00p 606.50p 599.00p 601.00p 3801107
24/11/2017 618.50p 619.50p 600.50p 600.50p 9128567
23/11/2017 610.00p 625.00p 605.00p 621.00p 6763781
22/11/2017 633.00p 633.50p 610.00p 610.00p 11348020
21/11/2017 633.50p 635.00p 630.00p 633.50p 4686460
20/11/2017 627.50p 636.00p 626.00p 633.00p 4679366
17/11/2017 627.50p 633.50p 625.50p 627.00p 3796402
16/11/2017 625.00p 632.00p 623.50p 627.00p 6890455
15/11/2017 628.50p 633.00p 616.00p 622.00p 6401547
14/11/2017 620.00p 632.50p 619.50p 629.00p 3912741
13/11/2017 621.50p 650.40p 614.00p 618.00p 3777072
10/11/2017 627.00p 628.00p 612.00p 620.00p 4635609
09/11/2017 629.00p 632.15p 612.00p 612.00p 10388566
08/11/2017 647.00p 649.00p 634.88p 635.00p 6347873
07/11/2017 660.00p 660.00p 647.50p 651.50p 3196398
06/11/2017 651.50p 659.50p 649.50p 657.50p 2405317
03/11/2017 657.50p 660.12p 653.00p 654.50p 3142406
02/11/2017 656.50p 660.11p 649.00p 656.50p 5002138
01/11/2017 657.00p 662.50p 654.50p 659.00p 7766390
31/10/2017 651.00p 656.00p 651.00p 654.50p 3439330
30/10/2017 652.00p 654.50p 641.00p 653.00p 5287415
27/10/2017 670.00p 671.00p 652.13p 656.50p 6945714
26/10/2017 668.00p 670.50p 659.70p 669.00p 6224925
25/10/2017 700.00p 705.50p 693.00p 698.50p 6111019
24/10/2017 696.00p 702.00p 694.00p 700.00p 4819755
23/10/2017 695.00p 696.50p 689.00p 696.00p 4501501
20/10/2017 695.00p 698.00p 691.50p 695.00p 6423330
19/10/2017 691.00p 692.00p 683.34p 692.00p 4983838
18/10/2017 682.00p 692.50p 679.00p 689.50p 4486639
17/10/2017 680.00p 684.00p 671.50p 679.50p 5555952
16/10/2017 682.00p 684.50p 670.84p 677.50p 5139056
13/10/2017 673.00p 682.00p 668.00p 681.00p 5796033
12/10/2017 668.00p 674.00p 663.00p 671.50p 4656356
11/10/2017 667.00p 672.50p 664.00p 669.50p 3866791
10/10/2017 654.50p 667.50p 652.00p 667.50p 5440495
09/10/2017 658.00p 658.50p 651.00p 655.00p 3958593
06/10/2017 655.00p 660.00p 646.50p 656.00p 6095731
05/10/2017 640.00p 646.50p 636.50p 646.50p 3497702
04/10/2017 641.00p 641.50p 634.00p 640.50p 3844494
03/10/2017 641.50p 644.00p 634.00p 641.50p 4456061
02/10/2017 625.00p 642.50p 625.00p 640.50p 6680127
29/09/2017 608.50p 615.50p 607.50p 614.50p 4303734
28/09/2017 604.50p 607.50p 597.50p 607.00p 2954308
27/09/2017 600.50p 602.00p 593.50p 602.00p 3478300
26/09/2017 594.00p 597.50p 591.00p 595.00p 2799659
25/09/2017 595.50p 598.00p 591.50p 593.00p 2135416
22/09/2017 588.00p 597.50p 585.00p 597.00p 3700567
21/09/2017 601.00p 601.00p 589.50p 590.00p 3044876
20/09/2017 591.00p 603.50p 589.00p 602.00p 5439587
19/09/2017 581.00p 592.00p 581.00p 590.00p 3083174
18/09/2017 584.00p 586.00p 576.50p 581.00p 2537168
15/09/2017 582.50p 587.50p 578.00p 583.50p 5531066
14/09/2017 604.00p 604.50p 582.50p 582.50p 5979031
13/09/2017 594.00p 604.50p 587.50p 603.00p 4857537
12/09/2017 600.00p 600.00p 585.50p 596.00p 5534237
11/09/2017 602.50p 606.00p 598.50p 606.00p 2210086
08/09/2017 607.50p 607.50p 597.00p 599.00p 2938386
07/09/2017 599.00p 612.50p 596.00p 608.50p 3959643
06/09/2017 610.00p 611.00p 593.00p 595.50p 7844401

*Close Price adjusted for both dividends and splits