BDEV.L - Barratt Developments PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2019569.40573.20566.00570.00570.00172,575
22 May 2019595.00595.00571.00571.40571.405,071,714
21 May 2019590.00597.60579.60597.00597.005,717,412
20 May 2019616.80617.00585.00586.80586.806,854,781
17 May 2019617.60620.80612.60613.60613.603,294,981
16 May 2019613.40620.00610.40620.00620.003,276,537
15 May 2019609.80615.00602.80613.40613.403,792,007
14 May 2019599.60609.60595.20609.60609.605,434,871
13 May 2019602.00607.00589.80597.60597.604,378,611
10 May 2019603.80608.80600.20601.80601.804,929,338
09 May 2019590.20603.00586.20600.00600.005,624,176
08 May 2019584.40591.00579.00586.00586.004,447,580
07 May 2019596.40603.00582.60583.80583.808,853,370
03 May 2019596.00599.20589.60593.80593.802,623,120
02 May 2019601.00604.60593.40596.60596.603,384,731
01 May 2019602.00610.00598.60606.00606.004,088,720
30 Apr 2019612.40615.80600.40601.80601.803,321,370
29 Apr 2019608.60612.80602.60612.80612.802,010,215
26 Apr 2019604.60607.20599.60606.00606.003,122,957
25 Apr 2019606.40610.20591.40602.60602.604,706,496
24 Apr 2019611.80618.60607.40617.20617.205,085,690
23 Apr 2019615.60619.00604.60612.00612.002,645,429
18 Apr 2019615.80618.20609.80615.20615.202,747,750
17 Apr 2019625.40625.40613.20613.40613.402,588,319
16 Apr 2019618.40625.80615.00623.00623.003,793,704
15 Apr 2019617.00622.40614.40618.80618.802,878,954
12 Apr 2019615.20619.20607.20618.00618.003,721,351
11 Apr 2019600.00618.20599.80616.60616.604,244,996
11 Apr 20199.6 Dividend
10 Apr 2019606.00611.00600.60604.20594.604,714,738
09 Apr 2019618.80621.40601.00605.20595.584,869,894
08 Apr 2019616.00622.40612.80619.80609.952,580,716
05 Apr 2019625.40627.20615.20616.00606.212,916,798
04 Apr 2019624.40627.80615.60625.80615.866,794,783
03 Apr 2019612.00625.60612.00621.80611.924,549,525
02 Apr 2019608.80610.00598.20607.00597.363,958,958
01 Apr 2019602.60606.20597.00605.60595.983,156,460
29 Mar 2019597.20608.40588.80599.20589.685,390,478
28 Mar 2019610.00610.00593.60593.60584.173,777,406
27 Mar 2019597.80610.80594.00610.80601.105,964,145
26 Mar 2019597.80615.00591.00594.60585.154,166,713
25 Mar 2019584.00592.20581.80590.00580.637,966,332
22 Mar 2019586.40595.60583.80586.40577.083,964,901
21 Mar 2019594.80598.80580.40584.80575.518,177,141
20 Mar 2019612.40617.60595.00595.00585.554,919,379
19 Mar 2019614.80615.00611.00613.60603.853,047,704
18 Mar 2019611.80616.40607.00613.20603.463,581,000
15 Mar 2019615.00618.80610.40613.00603.265,166,497
14 Mar 2019609.00620.20606.00611.80602.084,685,435
13 Mar 2019602.60610.40597.00609.00599.324,203,398
12 Mar 2019607.40613.60601.40607.00597.366,212,987
11 Mar 2019608.60610.80599.20601.40591.843,546,023
08 Mar 2019599.80607.00597.40605.20595.582,454,171
07 Mar 2019609.00609.40598.80604.60594.993,497,180
06 Mar 2019609.00612.20603.60612.20602.473,966,394
05 Mar 2019605.40608.40597.60608.00598.342,849,969
04 Mar 2019604.00605.40597.60605.40595.783,752,387
01 Mar 2019604.00606.00598.20600.40590.863,583,583
28 Feb 2019596.20601.40589.60599.00589.483,615,270
27 Feb 2019586.80599.20584.80599.20589.683,889,239
26 Feb 2019572.20594.00571.40589.20579.844,525,292
25 Feb 2019569.80573.40557.80573.20564.093,969,396
22 Feb 2019575.00578.00571.60575.20566.067,570,747
21 Feb 2019572.20576.20566.40575.80566.653,835,631
20 Feb 2019570.60573.80567.60571.20562.124,893,681
19 Feb 2019563.00568.80562.60568.80559.762,752,520
18 Feb 2019562.00568.20558.80562.00553.073,380,887
15 Feb 2019561.80566.00558.60563.60554.654,546,678
14 Feb 2019565.80569.00559.20564.20555.245,261,503
13 Feb 2019568.60572.20561.00564.60555.634,349,298
12 Feb 2019576.60576.60559.20560.20551.304,743,635
11 Feb 2019558.60577.20556.40574.20565.084,741,467
08 Feb 2019551.20563.40551.20563.00554.054,789,303
07 Feb 2019562.00563.80553.00553.00544.216,391,617
06 Feb 2019553.00568.40547.80561.80552.876,287,769
05 Feb 2019546.80550.20545.00546.40537.724,581,728
04 Feb 2019547.60549.60541.40547.60538.902,575,734
01 Feb 2019540.20548.00535.80547.80539.103,129,294
31 Jan 2019541.40548.80536.60538.60530.044,606,984
30 Jan 2019539.00547.60533.40544.00535.363,850,855
29 Jan 2019534.00544.80526.20537.00528.474,601,794
28 Jan 2019534.80544.40532.00535.40526.894,060,245
25 Jan 2019542.60543.00534.60536.40527.883,336,716
24 Jan 2019530.60543.00530.40539.00530.443,700,151
23 Jan 2019530.00540.20528.40534.40525.913,972,614
22 Jan 2019534.20541.20532.20532.60524.144,301,481
21 Jan 2019536.00537.40529.80537.00528.474,926,853
18 Jan 2019521.20539.20518.60535.00526.505,606,273
17 Jan 2019513.40521.40504.60516.60508.395,152,499
16 Jan 2019501.80522.60501.80518.00509.776,808,163
15 Jan 2019515.60515.60497.90498.50490.584,689,871
14 Jan 2019501.00512.80497.00507.80499.735,077,895
11 Jan 2019501.40508.00494.70503.40495.407,216,865
10 Jan 2019491.80494.60486.50489.20481.434,194,443
09 Jan 2019483.60501.20483.60494.80486.947,828,708
08 Jan 2019477.80487.50473.10479.30471.683,758,265
07 Jan 2019476.40482.30471.70477.00469.422,857,355
04 Jan 2019466.70474.70466.70473.50465.982,708,897
03 Jan 2019457.30473.40457.00464.30456.922,651,069
02 Jan 2019458.00465.90453.60462.20454.863,619,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes