BDEV.L - Barratt Developments PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2019682.80690.20668.40669.60669.603,487,177
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
04 Sep 2019597.80616.44591.38599.60580.4110,162,034
03 Sep 2019637.20641.00618.80622.00602.104,067,757
02 Sep 2019634.20638.60630.40632.40612.165,810,473
30 Aug 2019628.20636.60628.20632.40612.163,916,446
29 Aug 2019625.20633.60622.00626.40606.367,979,947
28 Aug 2019648.40648.80621.00625.00605.004,050,478
27 Aug 2019635.80650.60634.20647.20626.495,824,001
23 Aug 2019628.20646.60628.00636.00615.653,453,354
22 Aug 2019624.40628.00621.20628.00607.903,039,926
21 Aug 2019622.00634.00620.38625.20605.193,178,140
20 Aug 2019622.60632.60618.80622.60602.685,731,170
19 Aug 2019622.00626.20619.00626.20606.163,467,703
16 Aug 2019620.80622.25618.60619.60599.772,684,667
15 Aug 2019625.40630.80616.80618.40598.613,748,038
14 Aug 2019637.00641.20621.40623.00603.063,330,990
13 Aug 2019637.40640.20628.00637.60617.204,318,334
12 Aug 2019639.00645.40633.60637.00616.622,370,196
09 Aug 2019635.00639.60633.20637.00616.623,321,878
08 Aug 2019631.40638.60628.40634.00613.712,748,321
07 Aug 2019626.00636.91622.68631.60611.392,083,432
06 Aug 2019622.80633.60621.20624.40604.429,056,972
05 Aug 2019631.20635.20617.60625.60605.584,548,216
02 Aug 2019641.40642.60631.20639.20618.754,297,404
01 Aug 2019646.00652.40642.00646.00625.334,836,718
31 Jul 2019655.00661.00644.20645.20624.556,984,346
30 Jul 2019665.80665.80652.80657.80636.755,761,810
29 Jul 2019660.00668.40656.05663.00641.783,183,273
26 Jul 2019655.40670.20651.40662.00640.824,892,599
25 Jul 2019657.60657.60646.80655.40634.435,549,513
24 Jul 2019647.60660.00644.40653.80632.885,953,109
23 Jul 2019645.00648.80638.00645.60624.944,539,288
22 Jul 2019633.40646.20628.60643.40622.814,127,845
19 Jul 2019631.60635.00628.40634.00613.713,280,071
18 Jul 2019629.20634.40625.60631.40611.204,474,967
17 Jul 2019625.20635.20620.60632.00611.784,422,961
16 Jul 2019626.60628.00617.40625.60605.583,771,753
15 Jul 2019626.80635.40620.80624.60604.612,941,965
12 Jul 2019616.80632.60615.40627.00606.944,468,874
11 Jul 2019596.40614.80593.80614.40594.749,569,562
10 Jul 2019582.00586.80574.00584.20565.517,596,169
09 Jul 2019572.60584.60570.20576.40557.965,795,247
08 Jul 2019573.20578.00568.00571.00552.733,827,021
05 Jul 2019586.40587.40572.40574.40556.023,748,174
04 Jul 2019586.60590.60579.60584.00565.314,257,402
03 Jul 2019580.00585.20578.60585.20566.475,213,203
02 Jul 2019581.00581.40571.40579.40560.863,280,416
01 Jul 2019578.80581.00566.40577.20558.733,274,738
28 Jun 2019566.80578.00566.80572.60554.284,919,780
27 Jun 2019560.40565.80560.00564.20546.153,912,346
26 Jun 2019557.60560.60551.20557.80539.957,991,727
25 Jun 2019562.40564.40557.00561.20543.242,616,764
24 Jun 2019563.00565.20556.60563.40545.372,376,503
21 Jun 2019567.20573.00560.40562.60544.607,230,171
20 Jun 2019562.80570.60558.20565.40547.313,251,595
19 Jun 2019562.40572.40554.60562.60544.603,828,773
18 Jun 2019562.00566.00558.20564.00545.953,712,002
17 Jun 2019562.80568.40559.20565.00546.922,798,805
14 Jun 2019568.20571.60560.20561.60543.635,733,100
13 Jun 2019565.60572.20563.20568.40550.212,751,667
12 Jun 2019569.00572.40565.20570.60552.344,639,712
11 Jun 2019563.00572.20561.00570.00551.764,324,209
10 Jun 2019568.20570.60562.00564.40546.342,601,670
07 Jun 2019564.60565.00557.60565.00546.926,243,640
06 Jun 2019566.20568.80560.80562.00544.024,231,963
05 Jun 2019554.80578.60552.60565.80547.707,727,700
04 Jun 2019544.80555.60535.60554.00536.278,331,040
*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