Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/03/2023 449.20p 450.00p 441.60p 446.50p 2576560
03/03/2023 437.70p 450.00p 433.40p 447.90p 7333192
02/03/2023 440.60p 451.80p 433.00p 435.90p 4690127
01/03/2023 457.80p 459.40p 447.45p 449.50p 5701335
28/02/2023 463.40p 470.40p 459.40p 469.10p 7316684
27/02/2023 457.00p 463.90p 455.79p 463.90p 4390075
24/02/2023 460.10p 462.00p 452.70p 452.70p 5632905
23/02/2023 454.70p 460.30p 454.40p 457.10p 1998373
22/02/2023 452.80p 458.10p 449.29p 455.50p 2511184
21/02/2023 468.60p 468.96p 452.20p 453.70p 7337493
20/02/2023 464.80p 470.20p 463.60p 466.70p 2101292
17/02/2023 464.20p 467.80p 459.60p 463.30p 4565106
16/02/2023 470.30p 471.10p 459.60p 467.20p 2462463
15/02/2023 462.40p 471.60p 459.70p 468.10p 2738451
14/02/2023 460.60p 467.10p 459.50p 459.90p 3373907
13/02/2023 463.40p 468.10p 459.40p 459.90p 4542121
10/02/2023 472.00p 474.70p 463.30p 472.40p 3961698
09/02/2023 467.00p 477.90p 466.20p 472.60p 3774056
08/02/2023 461.60p 471.35p 459.70p 467.90p 3624421
07/02/2023 466.40p 466.60p 457.20p 460.10p 3122454
06/02/2023 470.30p 473.30p 462.80p 466.10p 3249373
03/02/2023 482.40p 483.70p 467.70p 472.70p 2610734
02/02/2023 467.00p 484.10p 466.10p 484.10p 3892165
01/02/2023 457.90p 465.70p 456.98p 463.70p 5128069
31/01/2023 456.80p 459.80p 453.10p 459.80p 4834744
30/01/2023 463.30p 464.04p 454.20p 457.40p 10702565
27/01/2023 458.80p 467.30p 457.30p 465.90p 2631803
26/01/2023 459.90p 462.00p 456.35p 458.70p 1726490
25/01/2023 456.40p 459.90p 454.90p 457.40p 1453321
24/01/2023 453.90p 457.60p 449.95p 455.90p 3280947
23/01/2023 448.70p 453.00p 446.70p 450.30p 1507557
20/01/2023 448.90p 451.00p 444.15p 445.10p 2026052
19/01/2023 458.30p 461.70p 445.50p 445.50p 5965202
18/01/2023 457.00p 464.20p 452.00p 461.50p 2366764
17/01/2023 462.70p 464.20p 456.10p 457.70p 8535155
16/01/2023 458.50p 467.50p 453.50p 463.20p 3036330
13/01/2023 450.90p 455.00p 447.70p 455.00p 3407265
12/01/2023 425.70p 453.50p 423.00p 451.20p 5335295
11/01/2023 417.00p 423.70p 407.00p 422.90p 4572450
10/01/2023 426.40p 428.20p 420.15p 423.60p 2881349
09/01/2023 435.50p 435.70p 426.30p 428.20p 2323246
06/01/2023 435.00p 435.70p 427.30p 433.20p 2815945
05/01/2023 424.30p 435.20p 420.55p 430.50p 6241960
04/01/2023 418.60p 429.00p 415.05p 428.90p 2851669
03/01/2023 400.60p 419.50p 400.60p 414.40p 3795905
30/12/2022 411.80p 411.80p 396.80p 396.80p 2083059
29/12/2022 408.20p 410.60p 405.00p 409.30p 1685688
28/12/2022 405.00p 412.70p 403.80p 409.90p 1509782
23/12/2022 406.30p 410.45p 403.00p 403.70p 974378
22/12/2022 408.70p 410.60p 404.30p 405.00p 2492346
21/12/2022 397.40p 407.00p 394.40p 407.00p 2273321
20/12/2022 390.00p 397.40p 389.00p 394.90p 2081934
19/12/2022 399.80p 401.00p 393.70p 393.70p 3270721
16/12/2022 410.60p 410.60p 394.68p 399.70p 6461030
15/12/2022 400.80p 411.10p 398.70p 408.40p 2448602
14/12/2022 407.60p 407.60p 400.90p 403.60p 2157058
13/12/2022 402.30p 416.20p 396.10p 409.00p 3401342
12/12/2022 405.40p 406.10p 398.69p 400.40p 4337686
09/12/2022 406.30p 409.50p 403.10p 407.90p 2556701
08/12/2022 406.20p 407.10p 400.30p 403.60p 2677813
07/12/2022 403.50p 407.60p 400.00p 406.40p 3852963
06/12/2022 405.90p 408.10p 402.50p 404.80p 2507529
05/12/2022 408.60p 413.20p 403.50p 405.60p 1842278
02/12/2022 406.90p 412.70p 403.60p 409.40p 2933158
01/12/2022 407.50p 410.30p 401.80p 405.50p 3529134
30/11/2022 402.70p 404.40p 396.00p 397.70p 8625643
29/11/2022 398.60p 403.90p 396.40p 398.10p 2577726
28/11/2022 404.70p 407.10p 399.20p 399.90p 2504491
25/11/2022 402.50p 407.52p 396.70p 407.50p 2974568
24/11/2022 405.60p 412.80p 404.40p 405.20p 2110370
23/11/2022 401.00p 404.10p 394.30p 403.70p 3510005
22/11/2022 400.40p 403.10p 395.00p 398.70p 2420147
21/11/2022 397.60p 402.50p 395.85p 400.00p 1849241
18/11/2022 397.20p 403.55p 394.50p 399.20p 2910173
17/11/2022 399.70p 403.50p 395.60p 395.70p 2744268
16/11/2022 404.90p 406.90p 392.60p 397.50p 3420721
15/11/2022 409.00p 409.60p 400.60p 404.50p 5700506
14/11/2022 411.80p 413.40p 400.60p 407.70p 3857026
11/11/2022 412.50p 417.90p 406.32p 411.20p 5641893
10/11/2022 386.20p 413.05p 385.70p 412.30p 5610235
09/11/2022 383.90p 392.70p 382.73p 389.50p 11457668
08/11/2022 377.00p 387.00p 371.10p 386.00p 7145133
07/11/2022 387.10p 393.90p 382.50p 385.70p 5972261
04/11/2022 382.50p 390.20p 377.10p 388.60p 4139085
03/11/2022 375.90p 379.60p 371.60p 379.40p 5337309
02/11/2022 381.80p 382.30p 375.00p 381.10p 4254825
01/11/2022 381.40p 385.00p 377.20p 381.30p 3544647
31/10/2022 378.10p 380.18p 372.80p 376.20p 7283418
28/10/2022 372.20p 378.20p 368.90p 378.20p 3229084
27/10/2022 375.90p 385.20p 373.70p 380.20p 4068499
26/10/2022 373.00p 385.50p 372.90p 378.30p 6211063
25/10/2022 362.00p 374.80p 356.70p 372.90p 6586941
24/10/2022 349.90p 361.20p 349.40p 361.20p 6791702
21/10/2022 350.70p 352.65p 339.80p 348.20p 3327698
20/10/2022 342.50p 357.90p 336.20p 353.20p 3510967
19/10/2022 353.40p 357.00p 342.10p 344.20p 5638644
18/10/2022 360.00p 362.74p 351.50p 352.70p 3837957
17/10/2022 347.60p 365.03p 346.40p 360.00p 5552798
14/10/2022 348.60p 356.00p 345.30p 347.00p 5454429
13/10/2022 319.90p 351.70p 317.80p 341.80p 7845526
12/10/2022 325.90p 330.80p 313.00p 325.40p 11313224
11/10/2022 339.90p 346.60p 334.58p 343.00p 7804762
10/10/2022 338.00p 345.60p 337.00p 341.70p 5236332
07/10/2022 350.00p 351.70p 339.79p 340.00p 7032512
06/10/2022 356.90p 360.90p 349.60p 352.00p 4415119
05/10/2022 361.80p 368.50p 349.00p 352.90p 6672642
04/10/2022 360.40p 369.00p 354.90p 362.70p 7979521
03/10/2022 343.70p 355.73p 338.00p 354.20p 7750413
30/09/2022 325.00p 343.05p 324.10p 342.20p 7410781
29/09/2022 341.80p 343.52p 317.55p 323.40p 7382290
28/09/2022 355.50p 371.28p 346.10p 370.70p 10046722
27/09/2022 388.20p 391.30p 360.30p 360.30p 8449104
26/09/2022 400.90p 402.30p 383.90p 385.20p 8895055
23/09/2022 411.60p 425.60p 401.00p 406.00p 5494079
22/09/2022 409.30p 417.90p 408.00p 411.70p 4277545
21/09/2022 411.70p 424.70p 410.80p 418.90p 4893075
20/09/2022 430.60p 431.61p 404.70p 404.80p 5413290
19/09/2022 421.20p 433.40p 419.60p 429.00p 11173975
16/09/2022 421.20p 433.40p 419.60p 429.00p 11173975
15/09/2022 406.90p 425.70p 406.90p 424.20p 3820016
14/09/2022 415.10p 421.50p 405.40p 406.40p 3352776
13/09/2022 434.90p 435.08p 416.60p 417.20p 3676362
12/09/2022 416.60p 435.10p 415.10p 433.80p 4371530
09/09/2022 412.70p 422.20p 411.90p 422.20p 7280668
08/09/2022 408.40p 420.09p 406.90p 410.50p 4239257
07/09/2022 419.00p 426.50p 413.20p 414.10p 4373183
06/09/2022 410.60p 429.90p 408.20p 422.20p 3120672
05/09/2022 404.40p 413.80p 403.50p 408.60p 2508386
02/09/2022 409.00p 411.96p 393.05p 410.10p 3958731
01/09/2022 422.20p 427.50p 413.10p 415.20p 2564544
31/08/2022 437.10p 441.30p 425.10p 427.30p 5435090
30/08/2022 427.80p 441.50p 427.80p 432.80p 3503004
29/08/2022 434.90p 439.60p 428.50p 429.90p 1670163
26/08/2022 434.90p 439.60p 428.50p 429.90p 1670163
25/08/2022 439.00p 441.80p 425.20p 430.10p 1786047
24/08/2022 441.80p 444.80p 433.50p 435.70p 2101821
23/08/2022 447.50p 452.80p 443.30p 443.40p 8829212
22/08/2022 463.80p 464.70p 447.50p 450.10p 2337967
19/08/2022 468.20p 472.85p 461.50p 462.50p 1866833
18/08/2022 464.20p 472.80p 464.20p 471.10p 2600777
17/08/2022 482.00p 484.66p 462.90p 463.70p 2877893
16/08/2022 487.60p 488.75p 479.70p 482.00p 2855880
15/08/2022 490.00p 490.00p 482.30p 486.90p 2121377
12/08/2022 487.00p 493.10p 485.00p 486.90p 1124109
11/08/2022 498.00p 500.50p 487.00p 487.90p 1201840
10/08/2022 480.60p 496.40p 472.80p 495.20p 3148728
09/08/2022 488.60p 488.60p 474.70p 478.10p 1988677
08/08/2022 487.50p 493.70p 486.30p 487.80p 1186051
05/08/2022 499.50p 499.50p 481.70p 483.40p 1653745
04/08/2022 490.20p 492.40p 482.90p 492.40p 2145211
03/08/2022 477.10p 491.50p 473.50p 489.40p 2399609
02/08/2022 504.00p 504.00p 477.50p 477.50p 2005113
01/08/2022 500.60p 508.80p 499.00p 505.60p 1928802
29/07/2022 502.80p 508.54p 498.64p 501.00p 2460426
28/07/2022 498.30p 503.80p 497.70p 502.00p 1566936
27/07/2022 497.40p 498.80p 493.70p 494.40p 1306142
26/07/2022 499.70p 503.40p 488.20p 494.40p 2446363
25/07/2022 498.30p 506.40p 493.40p 502.80p 1619537
22/07/2022 501.00p 502.40p 494.40p 499.80p 2815539
21/07/2022 490.00p 500.20p 486.02p 500.20p 5407452
20/07/2022 487.30p 488.80p 481.10p 487.30p 2393125
19/07/2022 478.80p 487.50p 476.80p 485.00p 1778731
18/07/2022 478.80p 486.90p 475.00p 481.90p 1921373
15/07/2022 458.10p 471.70p 456.60p 471.00p 3897283
14/07/2022 460.80p 468.10p 445.50p 458.40p 4298472
13/07/2022 468.80p 474.00p 456.60p 465.20p 6226615
12/07/2022 455.40p 466.59p 449.50p 466.30p 14257620
11/07/2022 449.60p 457.90p 448.85p 457.90p 2454936
08/07/2022 456.20p 459.10p 449.50p 456.50p 2442808
07/07/2022 459.80p 463.66p 446.00p 457.10p 6449736
06/07/2022 454.20p 462.33p 454.20p 459.70p 2476428
05/07/2022 463.20p 466.80p 441.70p 448.50p 9096448
04/07/2022 464.10p 467.39p 459.30p 460.00p 1467965
01/07/2022 452.00p 465.50p 447.40p 459.40p 2855981
30/06/2022 466.90p 467.09p 449.70p 457.40p 3444859
29/06/2022 477.90p 482.43p 471.50p 476.00p 1415994
28/06/2022 481.80p 488.00p 473.10p 483.40p 2087825
27/06/2022 474.10p 479.50p 471.90p 476.00p 6760692
24/06/2022 459.60p 472.10p 456.70p 472.10p 2154825
23/06/2022 456.30p 463.80p 448.13p 457.90p 1951777
22/06/2022 457.40p 463.90p 451.92p 459.80p 1869380
21/06/2022 457.50p 467.00p 455.70p 460.00p 2428652
20/06/2022 474.00p 476.00p 446.90p 454.40p 2731265
17/06/2022 476.50p 487.50p 471.90p 471.90p 6793572
16/06/2022 495.10p 495.50p 476.10p 476.10p 5316514
15/06/2022 491.30p 506.20p 491.00p 499.70p 2845918
14/06/2022 479.80p 487.70p 478.70p 487.20p 2280721
13/06/2022 490.70p 490.70p 467.99p 475.70p 2563179
10/06/2022 500.80p 502.80p 493.90p 494.50p 2907082
09/06/2022 503.60p 504.40p 497.20p 503.60p 1920940
08/06/2022 507.00p 511.60p 503.20p 507.80p 3586302
07/06/2022 507.80p 511.20p 502.80p 506.00p 1521627
06/06/2022 513.20p 515.68p 508.28p 510.40p 2102181
03/06/2022 508.60p 511.00p 499.80p 500.00p 1583378
02/06/2022 508.60p 511.00p 499.80p 500.00p 1583378
01/06/2022 508.60p 511.00p 499.80p 500.00p 1583378
31/05/2022 510.60p 514.47p 498.70p 504.80p 7473422
30/05/2022 508.20p 514.80p 505.00p 514.00p 1896778
27/05/2022 504.00p 510.80p 501.00p 503.60p 2224913
26/05/2022 495.60p 508.20p 492.80p 506.60p 1294027

*Close Price adjusted for both dividends and splits