Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
05/09/2017 617.00p 629.50p 617.00p 624.00p 2826459
04/09/2017 627.00p 627.50p 617.50p 617.50p 1512720
01/09/2017 627.50p 628.00p 623.00p 627.50p 1888381
31/08/2017 624.00p 629.50p 621.00p 624.50p 3949527
30/08/2017 613.00p 623.00p 612.00p 621.00p 4658443
29/08/2017 620.50p 620.50p 608.00p 610.00p 2745590
25/08/2017 615.00p 616.50p 610.50p 613.00p 1833058
24/08/2017 607.50p 617.50p 606.00p 614.50p 3184388
23/08/2017 616.00p 616.00p 603.00p 606.50p 2955789
22/08/2017 614.50p 620.00p 614.50p 616.00p 2758309
21/08/2017 607.00p 614.00p 606.50p 610.00p 2156550
18/08/2017 606.00p 611.50p 605.50p 610.00p 1951007
17/08/2017 613.00p 621.50p 608.50p 611.50p 2502199
16/08/2017 607.50p 613.00p 604.50p 611.50p 2060333
15/08/2017 608.00p 610.00p 599.00p 605.00p 2175093
14/08/2017 596.50p 605.50p 596.50p 604.50p 2366055
11/08/2017 586.50p 598.50p 579.00p 595.50p 2468964
10/08/2017 604.00p 606.00p 587.00p 589.50p 3000856
09/08/2017 601.50p 609.50p 597.00p 607.00p 3953986
08/08/2017 600.00p 601.50p 594.00p 600.50p 3944283
07/08/2017 600.50p 603.50p 584.50p 598.50p 5236349
04/08/2017 615.00p 616.00p 583.50p 589.00p 9066989
03/08/2017 619.00p 620.50p 615.00p 618.00p 3858836
02/08/2017 621.00p 623.00p 614.50p 618.00p 2288620
01/08/2017 617.50p 622.00p 611.50p 621.50p 3060801
31/07/2017 613.00p 616.50p 611.50p 615.50p 3084321
28/07/2017 609.00p 614.00p 605.00p 613.00p 3081202
27/07/2017 616.00p 621.00p 611.50p 612.00p 2826352
26/07/2017 607.50p 616.50p 607.50p 615.00p 2571096
25/07/2017 603.00p 607.50p 595.50p 603.50p 2300005
24/07/2017 612.00p 612.00p 599.50p 603.50p 3393381
21/07/2017 611.00p 612.50p 605.50p 612.50p 2903696
20/07/2017 612.00p 613.50p 606.00p 610.50p 2508085
19/07/2017 596.50p 611.50p 596.50p 609.50p 3487652
18/07/2017 585.00p 595.50p 582.50p 595.00p 2728659
17/07/2017 585.50p 590.00p 584.50p 585.50p 2537768
14/07/2017 602.50p 603.00p 584.00p 585.50p 3209573
13/07/2017 596.00p 601.00p 587.50p 600.50p 4816145
12/07/2017 595.00p 597.50p 582.00p 589.50p 5060363
11/07/2017 593.50p 593.50p 579.50p 584.50p 3476789
10/07/2017 593.50p 597.50p 586.00p 591.50p 2325966
07/07/2017 595.50p 596.00p 588.50p 589.50p 4889789
06/07/2017 582.00p 592.00p 582.00p 592.00p 4033752
05/07/2017 578.00p 582.50p 574.50p 582.00p 4425778
04/07/2017 560.50p 569.00p 559.00p 566.50p 1574796
03/07/2017 566.50p 569.00p 558.50p 561.50p 2057878
30/06/2017 565.00p 571.50p 561.50p 563.50p 3059764
29/06/2017 572.50p 572.50p 562.00p 563.50p 3728437
28/06/2017 564.00p 579.00p 560.00p 571.50p 5457479
27/06/2017 565.00p 565.50p 556.50p 563.50p 2935858
26/06/2017 568.50p 569.00p 564.00p 564.50p 2450471
23/06/2017 568.50p 570.50p 565.00p 565.00p 1962252
22/06/2017 568.00p 571.50p 561.50p 568.50p 3022509
21/06/2017 569.00p 573.50p 564.00p 566.00p 2952929
20/06/2017 575.50p 578.00p 567.00p 568.50p 3615935
19/06/2017 574.50p 578.50p 572.00p 573.50p 4645659
16/06/2017 577.50p 581.00p 571.50p 571.50p 10866545
15/06/2017 593.50p 594.00p 561.85p 575.50p 6861273
14/06/2017 576.50p 595.50p 576.50p 594.00p 4278162
13/06/2017 575.50p 584.82p 572.50p 575.50p 4769348
12/06/2017 570.50p 575.50p 569.18p 574.50p 4523653
09/06/2017 583.00p 583.00p 565.41p 576.50p 7078205
08/06/2017 587.00p 592.00p 585.00p 590.00p 4557073
07/06/2017 578.00p 588.50p 578.00p 584.50p 8031775
06/06/2017 589.00p 593.00p 579.00p 580.00p 4299277
05/06/2017 596.00p 597.44p 587.00p 589.00p 2998321
02/06/2017 605.50p 608.56p 593.50p 594.50p 4306570
01/06/2017 613.00p 620.00p 600.00p 602.00p 3734005
31/05/2017 603.00p 613.50p 603.00p 612.50p 4894838
30/05/2017 600.50p 604.00p 594.86p 601.50p 2827651
26/05/2017 609.00p 610.00p 599.28p 601.00p 2163951
25/05/2017 610.50p 611.50p 603.28p 607.00p 1847703
24/05/2017 611.00p 614.21p 605.00p 608.50p 2908745
23/05/2017 614.50p 618.00p 609.00p 609.00p 2431929
22/05/2017 608.00p 613.50p 604.36p 613.50p 3021530
19/05/2017 613.50p 620.50p 608.00p 610.00p 4234710
18/05/2017 617.00p 622.00p 610.05p 612.00p 5361809
17/05/2017 610.00p 616.00p 606.00p 615.00p 3173303
16/05/2017 611.00p 614.50p 607.00p 609.00p 3237840
15/05/2017 608.00p 609.72p 598.50p 608.00p 3475068
12/05/2017 604.00p 608.00p 603.00p 605.50p 4414105
11/05/2017 611.50p 614.00p 597.50p 603.00p 7276407
10/05/2017 610.00p 624.50p 602.00p 610.00p 9355258
09/05/2017 595.00p 597.50p 593.50p 596.50p 3392851
08/05/2017 593.00p 594.00p 589.50p 594.00p 2571968
05/05/2017 589.00p 590.50p 584.50p 590.50p 3495729
04/05/2017 588.00p 590.16p 579.50p 585.50p 2162572
03/05/2017 595.00p 598.36p 584.00p 586.50p 2227489
02/05/2017 583.00p 595.00p 578.00p 595.00p 4238953
28/04/2017 588.00p 588.00p 577.50p 579.50p 5089033
27/04/2017 577.50p 592.00p 576.75p 588.00p 4169877
26/04/2017 584.00p 584.63p 579.50p 581.50p 3612248
25/04/2017 586.50p 586.50p 581.00p 583.00p 3741530
24/04/2017 581.50p 586.00p 579.50p 584.00p 3846119
21/04/2017 573.50p 578.50p 567.50p 574.00p 9523691
20/04/2017 578.00p 582.00p 572.01p 576.00p 3718805
19/04/2017 582.50p 593.50p 580.00p 588.00p 6557214
18/04/2017 574.00p 581.00p 567.28p 580.00p 6889824
13/04/2017 566.00p 573.50p 560.14p 572.00p 2820660
12/04/2017 573.50p 573.50p 560.00p 563.50p 8500420
11/04/2017 565.50p 573.00p 563.50p 568.00p 4042810
10/04/2017 559.50p 567.07p 557.00p 564.50p 2530258
07/04/2017 558.50p 561.00p 554.50p 558.50p 3848879
06/04/2017 548.00p 559.00p 544.68p 559.00p 6743904
05/04/2017 551.50p 551.50p 534.50p 548.50p 5536170
04/04/2017 547.50p 550.68p 545.50p 549.00p 4023685
03/04/2017 547.50p 550.51p 540.50p 548.00p 7131540

*Close Price adjusted for both dividends and splits