BDEV.L - Barratt Developments PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020808.00817.80802.20809.60809.602,891,973
23 Jan 2020804.80808.64795.80797.20797.203,364,915
22 Jan 2020811.00824.12803.00803.00803.003,752,015
21 Jan 2020808.00815.00803.80806.80806.803,066,442
20 Jan 2020802.40819.20798.85816.40816.403,196,054
17 Jan 2020794.80802.00793.00799.40799.403,529,042
16 Jan 2020789.40797.20783.77792.00792.002,908,148
15 Jan 2020780.00795.80775.60787.20787.205,908,960
14 Jan 2020770.80782.15760.00781.00781.005,014,466
13 Jan 2020760.00769.80752.40768.40768.403,925,338
10 Jan 2020754.80763.15752.00756.20756.205,456,268
09 Jan 2020764.80764.99752.01758.00758.003,564,840
08 Jan 2020756.80770.46749.60761.20761.203,457,514
07 Jan 2020752.40765.20750.21762.20762.202,560,108
06 Jan 2020747.20748.99739.80747.80747.802,298,785
03 Jan 2020749.00751.80742.00746.00746.002,034,034
02 Jan 2020748.20757.40747.71752.00752.001,395,330
31 Dec 2019746.20750.59739.80746.60746.60926,217
30 Dec 2019748.20749.99726.85746.00746.001,331,132
27 Dec 2019746.00749.20739.40746.00746.001,436,213
24 Dec 2019744.80755.19739.60743.60743.60380,195
23 Dec 2019737.60748.00736.40740.20740.202,380,544
20 Dec 2019739.20740.80730.20739.20739.2010,232,673
19 Dec 2019750.40752.20736.60736.60736.607,258,186
18 Dec 2019743.80756.40737.00746.80746.804,917,932
17 Dec 2019769.00769.00739.00759.80759.806,656,806
16 Dec 2019764.80776.40757.60774.20774.205,361,489
13 Dec 2019720.00767.40720.00765.00765.0014,568,490
12 Dec 2019661.00671.00654.80671.00671.006,442,602
11 Dec 2019659.00660.80642.40658.60658.605,295,544
10 Dec 2019675.00675.00658.76664.40664.402,579,872
09 Dec 2019667.80673.60664.40670.20670.202,105,063
06 Dec 2019672.00672.00663.00668.60668.602,399,341
05 Dec 2019659.00667.60659.00661.40661.402,164,678
04 Dec 2019648.00665.40647.80665.00665.002,577,173
03 Dec 2019658.00664.40646.00649.60649.604,015,598
02 Dec 2019665.40671.40655.43656.20656.203,653,828
29 Nov 2019678.20681.80665.80666.80666.802,985,859
28 Nov 2019688.00690.00677.47681.00681.001,906,183
27 Nov 2019668.00684.80665.60684.40684.403,437,716
26 Nov 2019673.40680.00662.80668.80668.805,280,676
25 Nov 2019661.60673.60659.40672.20672.204,592,114
22 Nov 2019637.00659.40637.00659.40659.403,473,662
21 Nov 2019647.80651.20642.00646.20646.203,238,841
20 Nov 2019647.80653.40641.20652.80652.8012,633,955
19 Nov 2019659.00664.60650.80652.20652.202,911,814
18 Nov 2019650.80668.20648.40655.40655.403,569,608
15 Nov 2019648.00657.40635.40651.80651.804,083,265
14 Nov 2019642.80650.00634.60642.40642.402,321,212
13 Nov 2019650.00653.20637.20640.00640.003,884,903
12 Nov 2019646.20649.61635.80641.60641.602,581,874
11 Nov 2019628.00653.60623.00642.60642.604,814,855
08 Nov 2019636.60640.05626.20626.80626.801,899,143
07 Nov 2019636.20645.00634.46640.40640.402,848,149
06 Nov 2019633.00640.01630.11633.60633.602,943,060
05 Nov 2019624.20632.00621.60630.80630.805,360,559
04 Nov 2019635.20638.40626.60626.80626.802,400,235
01 Nov 2019631.20636.40630.20634.00634.001,889,129
31 Oct 2019632.60635.00623.78631.20631.206,299,888
30 Oct 2019645.40645.40633.20637.80637.802,937,524
29 Oct 2019646.60647.80638.40642.60642.603,013,671
28 Oct 2019646.40654.80640.00648.40648.401,800,366
25 Oct 2019646.20655.20639.40646.00646.002,179,724
24 Oct 2019660.00666.40644.40646.20646.202,825,300
23 Oct 2019658.20663.00652.20652.60652.603,847,138
22 Oct 2019668.40676.20664.60668.80668.804,449,399
21 Oct 2019682.80690.20668.40669.60669.605,042,538
18 Oct 2019669.60685.80661.20674.20674.205,652,991
17 Oct 2019666.00696.40652.60671.00671.009,395,724
16 Oct 2019680.00694.00654.40676.80676.808,990,842
15 Oct 2019653.20702.80647.80683.00683.0018,591,010
14 Oct 2019645.80660.00593.63649.60649.605,940,501
11 Oct 2019595.40660.00593.20654.40654.4013,273,238
10 Oct 2019576.40587.60568.80586.80586.804,686,263
10 Oct 201919.5 Dividend
09 Oct 2019616.00617.00605.00609.40589.905,533,895
08 Oct 2019622.60623.60606.60614.60594.935,059,824
07 Oct 2019616.60621.80613.20619.40599.582,853,497
04 Oct 2019620.60620.69611.40620.60600.743,507,741
03 Oct 2019617.80620.60610.60618.00598.226,710,758
02 Oct 2019642.80643.60614.20618.20598.425,539,128
01 Oct 2019650.80650.80641.00646.40625.723,597,494
30 Sep 2019645.60650.40640.40648.00627.264,541,782
27 Sep 2019626.40645.60622.44645.60624.944,332,899
26 Sep 2019636.00639.80630.80631.20611.007,068,746
25 Sep 2019635.40640.80628.00634.80614.492,449,629
24 Sep 2019649.20653.00638.75639.20618.753,100,103
23 Sep 2019647.00648.30638.30646.60625.919,168,208
20 Sep 2019633.40658.40633.40646.00625.337,684,996
19 Sep 2019633.80637.20628.00631.60611.392,778,072
18 Sep 2019637.60644.00630.80632.20611.973,417,626
17 Sep 2019648.80648.80635.80641.60621.074,432,560
16 Sep 2019651.40654.40646.20651.80630.943,868,716
13 Sep 2019625.40659.59625.03655.60634.625,649,672
12 Sep 2019626.00632.40620.60624.00604.033,119,698
11 Sep 2019611.40629.80611.40624.40604.425,463,029
10 Sep 2019594.40612.40594.40608.60589.137,827,041
09 Sep 2019618.60619.35592.00594.40575.385,137,260
06 Sep 2019619.20623.80610.00613.00593.384,097,970
05 Sep 2019601.60610.20595.20607.20587.774,895,189
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more