UK markets closed

Barratt Developments plc (BDEV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
474.20-2.60 (-0.55%)
At close: 07:10PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024475.80478.90472.30474.20474.209,176,573
20 Jun 2024470.00478.80469.20476.80476.807,787,210
19 Jun 2024482.90484.00467.40468.70468.704,813,541
18 Jun 2024492.00493.10481.90481.90481.905,474,826
17 Jun 2024491.50496.10487.30487.70487.707,027,293
14 Jun 2024502.00502.39486.00488.90488.9010,718,292
13 Jun 2024507.00510.00497.30500.20500.202,598,867
12 Jun 2024498.70511.27493.50509.80509.806,950,885
11 Jun 2024506.60509.60494.75496.50496.5012,318,894
10 Jun 2024497.10504.20493.40501.80501.803,435,028
07 Jun 2024510.80514.00500.20501.00501.004,622,653
06 Jun 2024508.00512.80504.60509.60509.609,935,296
05 Jun 2024509.80514.60503.00508.00508.003,329,406
04 Jun 2024503.20508.40500.40506.80506.805,406,307
03 Jun 2024509.60513.00503.60504.80504.802,066,740
31 May 2024502.60507.60499.00503.20503.2010,119,764
30 May 2024492.50504.12489.50503.00503.003,335,003
29 May 2024506.00510.40484.30495.50495.503,550,315
28 May 2024512.60515.80504.20507.20507.203,634,528
24 May 2024500.80512.13495.90509.80509.801,541,835
23 May 2024499.10510.80496.10506.80506.803,589,013
22 May 2024504.00513.60496.30499.60499.604,324,152
21 May 2024515.40516.20509.80510.40510.402,599,700
20 May 2024523.80529.80518.60518.60518.602,095,926
17 May 2024516.00528.00515.20524.40524.409,248,934
16 May 2024514.00519.40508.00519.40519.406,560,171
15 May 2024497.80511.60492.90511.20511.209,023,822
14 May 2024492.40500.40488.60495.90495.904,401,784
13 May 2024492.00495.90489.50492.00492.007,734,118
10 May 2024495.20498.80488.20493.70493.705,838,119
09 May 2024490.10495.30486.60491.20491.204,296,204
08 May 2024491.50493.10483.30489.60489.6015,620,214
07 May 2024490.10494.90482.40492.80492.805,386,127
03 May 2024464.50481.00457.50478.70478.705,117,788
02 May 2024456.00459.70458.36460.30460.308,040,936
01 May 2024453.70453.75453.48454.00454.00422,164
30 Apr 2024458.70455.00454.73454.70454.701,444,286
29 Apr 2024455.80465.60455.45457.00457.002,221,627
26 Apr 2024451.60458.60450.20454.90454.903,908,747
25 Apr 2024447.80456.65444.15448.80448.805,406,531
24 Apr 2024458.30458.40448.50449.20449.207,325,345
23 Apr 2024456.70458.20450.40457.10457.105,272,132
22 Apr 2024446.10456.49443.80451.80451.806,808,727
19 Apr 2024442.40449.70438.10441.50441.505,023,530
18 Apr 2024448.40449.70442.50446.30446.3016,199,016
17 Apr 2024445.00449.90442.90446.00446.006,616,923
16 Apr 2024451.10453.80446.60447.60447.605,616,325
15 Apr 2024461.10466.05457.60458.30458.303,903,240
12 Apr 2024467.10470.50456.30460.00460.0010,472,285
11 Apr 2024451.30459.30451.27453.00453.003,653,428
11 Apr 20244.4 Dividend
10 Apr 2024470.20474.40454.80455.90451.5010,053,498
09 Apr 2024468.30470.60463.40465.60461.118,906,914
08 Apr 2024464.90473.30464.90470.70466.165,446,156
05 Apr 2024465.80469.07463.90465.50461.012,963,459
04 Apr 2024466.60473.00466.00473.00468.4310,078,645
03 Apr 2024460.00466.40458.70465.70461.215,889,153
02 Apr 2024474.90476.70463.50464.00459.524,281,887
28 Mar 2024478.50480.10475.60475.60471.0111,485,720
27 Mar 2024474.20477.90470.60475.40470.8111,883,905
26 Mar 2024471.20475.10466.80474.30469.7211,519,686
25 Mar 2024473.70476.40467.60471.70467.152,964,901
22 Mar 2024478.80479.40472.40474.50469.925,441,416
21 Mar 2024475.90479.70471.50479.00474.386,912,503
20 Mar 2024465.90469.70465.90468.50463.983,470,907
19 Mar 2024469.10471.10462.20464.90460.419,185,341
18 Mar 2024473.60480.40470.20471.50466.953,294,576
15 Mar 2024474.90477.10472.70473.60469.0311,575,197
14 Mar 2024474.70483.20470.96477.10472.5010,498,506
13 Mar 2024475.00476.50472.50473.70469.137,575,729
12 Mar 2024482.10482.10469.10474.40469.823,958,671
11 Mar 2024474.40482.60473.20478.30473.685,132,580
08 Mar 2024476.20477.70468.30477.70473.097,143,360
07 Mar 2024472.70479.20471.00477.00472.407,736,174
06 Mar 2024470.50481.80469.48472.50467.947,746,874
05 Mar 2024474.30475.20467.70471.00466.459,757,082
04 Mar 2024477.90478.60472.70478.50473.8810,326,603
01 Mar 2024471.00479.00467.40479.00474.3815,469,373
29 Feb 2024465.00470.30462.60466.50462.0024,119,261
28 Feb 2024470.60471.70461.10464.00459.5217,163,146
27 Feb 2024477.30477.70468.20470.40465.8610,118,390
26 Feb 2024467.40480.00467.40477.30472.699,491,881
23 Feb 2024478.00483.10473.80478.50473.8817,878,562
22 Feb 2024481.80482.70475.20478.00473.399,211,138
21 Feb 2024480.50484.50477.30478.00473.3922,460,076
20 Feb 2024477.50481.50473.90480.80476.169,027,402
19 Feb 2024477.10479.10474.20477.80473.191,755,016
16 Feb 2024475.80479.70470.90478.00473.3919,706,509
15 Feb 2024476.00477.60472.10475.70471.114,286,421
14 Feb 2024468.20480.09468.20473.60469.035,800,777
13 Feb 2024488.50488.50465.00466.10461.6011,122,952
12 Feb 2024488.30488.50481.90488.50483.7915,526,411
09 Feb 2024488.30490.60480.00487.10482.4014,419,999
08 Feb 2024500.00507.00486.00487.50482.8011,809,300
07 Feb 2024522.00524.00481.00501.00496.1660,010,853
06 Feb 2024525.60532.00520.20530.00524.8813,116,846
05 Feb 2024528.40532.60520.00520.80515.773,806,347
02 Feb 2024539.60542.40528.60529.40524.293,879,558
01 Feb 2024536.60542.00532.70534.80529.642,091,273
31 Jan 2024534.40542.60533.00540.40535.184,462,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...