Barratt Developments plc (BDEV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 508.00 | 519.80 | 506.60 | 519.80 | 519.80 | 6,823,081 |
| 25 Jul 2024 | 500.20 | 510.00 | 496.40 | 509.20 | 509.20 | 6,697,594 |
| 24 Jul 2024 | 491.70 | 507.20 | 490.30 | 506.60 | 506.60 | 5,781,454 |
| 23 Jul 2024 | 496.30 | 497.60 | 491.40 | 495.60 | 495.60 | 2,086,843 |
| 22 Jul 2024 | 499.20 | 501.00 | 495.00 | 496.20 | 496.20 | 2,277,661 |
| 19 Jul 2024 | 494.70 | 501.40 | 491.72 | 496.40 | 496.40 | 2,719,407 |
| 18 Jul 2024 | 496.20 | 504.20 | 490.10 | 498.40 | 498.40 | 1,956,140 |
| 17 Jul 2024 | 498.40 | 501.52 | 492.70 | 493.10 | 493.10 | 1,531,335 |
| 16 Jul 2024 | 493.00 | 501.00 | 490.10 | 499.30 | 499.30 | 3,182,336 |
| 15 Jul 2024 | 495.10 | 501.20 | 490.90 | 496.80 | 496.80 | 3,156,063 |
| 12 Jul 2024 | 500.40 | 502.60 | 491.80 | 497.80 | 497.80 | 2,902,589 |
| 11 Jul 2024 | 487.80 | 495.30 | 481.30 | 495.10 | 495.10 | 10,135,808 |
| 10 Jul 2024 | 485.00 | 494.20 | 475.73 | 485.10 | 485.10 | 5,526,144 |
| 09 Jul 2024 | 509.40 | 509.40 | 490.50 | 491.20 | 491.20 | 6,188,233 |
| 08 Jul 2024 | 503.00 | 510.54 | 501.40 | 503.80 | 503.80 | 4,581,074 |
| 05 Jul 2024 | 495.50 | 511.60 | 489.00 | 504.00 | 504.00 | 5,459,050 |
| 04 Jul 2024 | 488.80 | 494.60 | 475.10 | 492.00 | 492.00 | 2,313,493 |
| 03 Jul 2024 | 483.60 | 488.20 | 480.90 | 487.00 | 487.00 | 2,533,872 |
| 02 Jul 2024 | 474.70 | 485.16 | 473.00 | 477.90 | 477.90 | 3,408,422 |
| 01 Jul 2024 | 477.00 | 484.20 | 469.30 | 477.80 | 477.80 | 8,703,710 |
| 28 Jun 2024 | 473.70 | 478.80 | 469.20 | 472.20 | 472.20 | 4,604,823 |
| 27 Jun 2024 | 475.40 | 477.00 | 468.90 | 472.80 | 472.80 | 17,222,304 |
| 26 Jun 2024 | 477.00 | 479.20 | 468.70 | 471.80 | 471.80 | 12,581,129 |
| 25 Jun 2024 | 475.00 | 475.60 | 470.20 | 474.60 | 474.60 | 4,422,372 |
| 24 Jun 2024 | 475.60 | 479.70 | 470.20 | 475.80 | 475.80 | 3,396,201 |
| 21 Jun 2024 | 475.80 | 478.90 | 472.30 | 474.20 | 474.20 | 9,176,573 |
| 20 Jun 2024 | 470.00 | 478.80 | 469.20 | 476.80 | 476.80 | 7,787,210 |
| 19 Jun 2024 | 482.90 | 484.00 | 467.40 | 468.70 | 468.70 | 4,813,541 |
| 18 Jun 2024 | 492.00 | 493.10 | 481.90 | 481.90 | 481.90 | 5,474,826 |
| 17 Jun 2024 | 491.50 | 496.10 | 487.30 | 487.70 | 487.70 | 7,027,293 |
| 14 Jun 2024 | 502.00 | 502.39 | 486.00 | 488.90 | 488.90 | 10,718,292 |
| 13 Jun 2024 | 507.00 | 510.00 | 497.30 | 500.20 | 500.20 | 2,598,867 |
| 12 Jun 2024 | 498.70 | 511.27 | 493.50 | 509.80 | 509.80 | 6,950,885 |
| 11 Jun 2024 | 506.60 | 509.60 | 494.75 | 496.50 | 496.50 | 12,318,894 |
| 10 Jun 2024 | 497.10 | 504.20 | 493.40 | 501.80 | 501.80 | 3,435,028 |
| 07 Jun 2024 | 510.80 | 514.00 | 500.20 | 501.00 | 501.00 | 4,622,653 |
| 06 Jun 2024 | 508.00 | 512.80 | 504.60 | 509.60 | 509.60 | 9,935,296 |
| 05 Jun 2024 | 509.80 | 514.60 | 503.00 | 508.00 | 508.00 | 3,329,406 |
| 04 Jun 2024 | 503.20 | 508.40 | 500.40 | 506.80 | 506.80 | 5,406,307 |
| 03 Jun 2024 | 509.60 | 513.00 | 503.60 | 504.80 | 504.80 | 2,066,740 |
| 31 May 2024 | 502.60 | 507.60 | 499.00 | 503.20 | 503.20 | 10,119,764 |
| 30 May 2024 | 492.50 | 504.12 | 489.50 | 503.00 | 503.00 | 3,335,003 |
| 29 May 2024 | 506.00 | 510.40 | 484.30 | 495.50 | 495.50 | 3,550,315 |
| 28 May 2024 | 512.60 | 515.80 | 504.20 | 507.20 | 507.20 | 3,634,528 |
| 24 May 2024 | 500.80 | 512.13 | 495.90 | 509.80 | 509.80 | 1,541,835 |
| 23 May 2024 | 499.10 | 510.80 | 496.10 | 506.80 | 506.80 | 3,589,013 |
| 22 May 2024 | 504.00 | 513.60 | 496.30 | 499.60 | 499.60 | 4,324,152 |
| 21 May 2024 | 515.40 | 516.20 | 509.80 | 510.40 | 510.40 | 2,599,700 |
| 20 May 2024 | 523.80 | 529.80 | 518.60 | 518.60 | 518.60 | 2,095,926 |
| 17 May 2024 | 516.00 | 528.00 | 515.20 | 524.40 | 524.40 | 9,248,934 |
| 16 May 2024 | 514.00 | 519.40 | 508.00 | 519.40 | 519.40 | 6,560,171 |
| 15 May 2024 | 497.80 | 511.60 | 492.90 | 511.20 | 511.20 | 9,023,822 |
| 14 May 2024 | 492.40 | 500.40 | 488.60 | 495.90 | 495.90 | 4,401,784 |
| 13 May 2024 | 492.00 | 495.90 | 489.50 | 492.00 | 492.00 | 7,734,118 |
| 10 May 2024 | 495.20 | 498.80 | 488.20 | 493.70 | 493.70 | 5,838,119 |
| 09 May 2024 | 490.10 | 495.30 | 486.60 | 491.20 | 491.20 | 4,296,204 |
| 08 May 2024 | 491.50 | 493.10 | 483.30 | 489.60 | 489.60 | 15,620,214 |
| 07 May 2024 | 490.10 | 494.90 | 482.40 | 492.80 | 492.80 | 5,386,127 |
| 03 May 2024 | 464.50 | 481.00 | 457.50 | 478.70 | 478.70 | 5,117,788 |
| 02 May 2024 | 456.00 | 459.70 | 458.36 | 460.30 | 460.30 | 8,040,936 |
| 01 May 2024 | 453.70 | 453.75 | 453.48 | 454.00 | 454.00 | 422,164 |
| 30 Apr 2024 | 458.70 | 455.00 | 454.73 | 454.70 | 454.70 | 1,444,286 |
| 29 Apr 2024 | 455.80 | 465.60 | 455.45 | 457.00 | 457.00 | 2,221,627 |
| 26 Apr 2024 | 451.60 | 458.60 | 450.20 | 454.90 | 454.90 | 3,908,747 |
| 25 Apr 2024 | 447.80 | 456.65 | 444.15 | 448.80 | 448.80 | 5,406,531 |
| 24 Apr 2024 | 458.30 | 458.40 | 448.50 | 449.20 | 449.20 | 7,325,345 |
| 23 Apr 2024 | 456.70 | 458.20 | 450.40 | 457.10 | 457.10 | 5,272,132 |
| 22 Apr 2024 | 446.10 | 456.49 | 443.80 | 451.80 | 451.80 | 6,808,727 |
| 19 Apr 2024 | 442.40 | 449.70 | 438.10 | 441.50 | 441.50 | 5,023,530 |
| 18 Apr 2024 | 448.40 | 449.70 | 442.50 | 446.30 | 446.30 | 16,199,016 |
| 17 Apr 2024 | 445.00 | 449.90 | 442.90 | 446.00 | 446.00 | 6,616,923 |
| 16 Apr 2024 | 451.10 | 453.80 | 446.60 | 447.60 | 447.60 | 5,616,325 |
| 15 Apr 2024 | 461.10 | 466.05 | 457.60 | 458.30 | 458.30 | 3,903,240 |
| 12 Apr 2024 | 467.10 | 470.50 | 456.30 | 460.00 | 460.00 | 10,472,285 |
| 11 Apr 2024 | 451.30 | 459.30 | 451.27 | 453.00 | 453.00 | 3,653,428 |
| 11 Apr 2024 | 4.4 Dividend | |||||
| 10 Apr 2024 | 470.20 | 474.40 | 454.80 | 455.90 | 451.50 | 10,053,498 |
| 09 Apr 2024 | 468.30 | 470.60 | 463.40 | 465.60 | 461.11 | 8,906,914 |
| 08 Apr 2024 | 464.90 | 473.30 | 464.90 | 470.70 | 466.16 | 5,446,156 |
| 05 Apr 2024 | 465.80 | 469.07 | 463.90 | 465.50 | 461.01 | 2,963,459 |
| 04 Apr 2024 | 466.60 | 473.00 | 466.00 | 473.00 | 468.43 | 10,078,645 |
| 03 Apr 2024 | 460.00 | 466.40 | 458.70 | 465.70 | 461.21 | 5,889,153 |
| 02 Apr 2024 | 474.90 | 476.70 | 463.50 | 464.00 | 459.52 | 4,281,887 |
| 28 Mar 2024 | 478.50 | 480.10 | 475.60 | 475.60 | 471.01 | 11,485,720 |
| 27 Mar 2024 | 474.20 | 477.90 | 470.60 | 475.40 | 470.81 | 11,883,905 |
| 26 Mar 2024 | 471.20 | 475.10 | 466.80 | 474.30 | 469.72 | 11,519,686 |
| 25 Mar 2024 | 473.70 | 476.40 | 467.60 | 471.70 | 467.15 | 2,964,901 |
| 22 Mar 2024 | 478.80 | 479.40 | 472.40 | 474.50 | 469.92 | 5,441,416 |
| 21 Mar 2024 | 475.90 | 479.70 | 471.50 | 479.00 | 474.38 | 6,912,503 |
| 20 Mar 2024 | 465.90 | 469.70 | 465.90 | 468.50 | 463.98 | 3,470,907 |
| 19 Mar 2024 | 469.10 | 471.10 | 462.20 | 464.90 | 460.41 | 9,185,341 |
| 18 Mar 2024 | 473.60 | 480.40 | 470.20 | 471.50 | 466.95 | 3,294,576 |
| 15 Mar 2024 | 474.90 | 477.10 | 472.70 | 473.60 | 469.03 | 11,575,197 |
| 14 Mar 2024 | 474.70 | 483.20 | 470.96 | 477.10 | 472.50 | 10,498,506 |
| 13 Mar 2024 | 475.00 | 476.50 | 472.50 | 473.70 | 469.13 | 7,575,729 |
| 12 Mar 2024 | 482.10 | 482.10 | 469.10 | 474.40 | 469.82 | 3,958,671 |
| 11 Mar 2024 | 474.40 | 482.60 | 473.20 | 478.30 | 473.68 | 5,132,580 |
| 08 Mar 2024 | 476.20 | 477.70 | 468.30 | 477.70 | 473.09 | 7,143,360 |
| 07 Mar 2024 | 472.70 | 479.20 | 471.00 | 477.00 | 472.40 | 7,736,174 |
| 06 Mar 2024 | 470.50 | 481.80 | 469.48 | 472.50 | 467.94 | 7,746,874 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.