BDEV.L - Barratt Developments PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020509.40532.40509.40529.40529.404,639,698
03 Jul 2020508.00508.80488.20490.30490.302,797,380
02 Jul 2020500.80505.60495.20504.80504.804,078,018
01 Jul 2020497.10500.60486.30494.30494.303,454,528
30 Jun 2020493.90499.30485.00495.90495.902,855,093
29 Jun 2020498.40508.20489.20497.20497.202,973,177
26 Jun 2020507.00511.40497.70501.60501.603,312,333
25 Jun 2020492.70506.60482.10499.70499.703,379,110
24 Jun 2020508.60516.60492.70492.70492.704,522,038
23 Jun 2020511.00523.20507.70514.00514.003,029,516
22 Jun 2020505.00527.00503.80517.40517.403,240,575
19 Jun 2020504.40521.00499.92508.20508.207,016,924
18 Jun 2020507.00515.00498.20503.60503.605,018,589
17 Jun 2020515.00526.80507.20512.80512.804,121,136
16 Jun 2020515.00530.00508.00514.40514.404,878,165
16 Jun 20209.8 Dividend
15 Jun 2020519.00554.54491.70499.20489.405,092,246
12 Jun 2020511.00535.19502.20525.80515.482,660,645
11 Jun 2020525.20531.60515.80518.80508.623,314,966
10 Jun 2020550.40562.73535.80538.60528.033,409,761
09 Jun 2020579.20584.64543.80545.20534.505,039,749
08 Jun 2020546.00581.20538.20579.20567.836,530,555
05 Jun 2020540.00554.40536.20550.20539.404,722,030
04 Jun 2020538.80543.60525.58529.40519.015,199,357
03 Jun 2020519.00541.80512.00537.60527.055,088,957
02 Jun 2020512.00526.80501.80513.60503.523,586,703
01 Jun 2020505.80516.60499.99507.60497.647,120,902
29 May 2020525.80527.60496.98497.00487.2413,024,319
28 May 2020512.20533.60505.00532.00521.567,896,601
27 May 2020540.00544.60502.80502.80492.939,886,030
26 May 2020511.20535.20491.23533.00522.546,653,697
22 May 2020483.50495.50479.10495.00485.288,566,942
21 May 2020478.50490.80472.80489.40479.796,727,922
20 May 2020495.70501.60474.00484.00474.504,369,970
19 May 2020502.00509.68487.30503.40493.523,678,363
18 May 2020487.50499.00476.90494.50484.793,165,347
15 May 2020469.10484.90464.00478.10468.713,991,915
14 May 2020472.00474.19448.60464.80455.686,052,937
13 May 2020495.00510.40478.70478.70469.306,366,542
12 May 2020510.00548.00490.50491.70482.055,785,121
11 May 2020540.00543.35509.20510.00499.996,402,961
07 May 2020517.40539.01513.20530.80520.384,059,051
06 May 2020518.80535.08512.48517.20507.054,812,661
05 May 2020543.20547.80517.20517.20507.055,289,801
04 May 2020522.20542.67516.00534.40523.914,630,243
01 May 2020508.80533.20502.51530.80520.383,140,950
30 Apr 2020553.00560.83517.60519.00508.817,957,839
29 Apr 2020541.00555.00523.40545.80535.096,421,946
28 Apr 2020517.00547.48511.00541.00530.3819,566,509
27 Apr 2020528.80537.43509.48514.00503.915,790,373
24 Apr 2020506.60528.40500.80517.80507.635,032,375
23 Apr 2020484.00525.60484.00515.80505.6710,504,246
22 Apr 2020457.80478.30451.30474.50465.184,326,367
21 Apr 2020448.80468.70442.10452.40443.525,173,698
20 Apr 2020491.00491.00458.20461.10452.054,625,793
17 Apr 2020488.20510.20465.90485.70476.179,382,946
16 Apr 2020436.00469.76435.30460.80451.757,578,861
16 Apr 20209.8 Dividend
15 Apr 2020462.10472.17432.70433.30415.199,365,999
14 Apr 2020518.00522.66464.30464.30444.8910,436,480
09 Apr 2020495.90531.00492.80512.40490.986,336,798
08 Apr 2020452.70487.00451.22486.00465.686,924,399
07 Apr 2020462.60506.75457.40471.20451.508,904,449
06 Apr 2020397.90451.00397.90447.40428.705,914,388
03 Apr 2020412.90415.60381.20384.30368.237,317,740
02 Apr 2020413.30422.30406.20417.40399.957,664,056
01 Apr 2020426.00431.70406.80411.60394.399,182,451
31 Mar 2020453.00460.20428.60441.00422.5610,162,676
30 Mar 2020453.10468.20428.20445.50426.886,645,464
27 Mar 2020457.30458.40432.73453.00434.0610,142,752
26 Mar 2020425.10478.10409.50478.10458.118,979,438
25 Mar 2020413.70446.69409.00427.50409.638,223,686
24 Mar 2020407.20421.67392.00409.30392.1910,900,382
23 Mar 2020385.00408.00377.50388.30372.0710,160,191
20 Mar 2020381.10411.87365.50408.20391.1412,763,337
19 Mar 2020412.10416.10349.40364.70349.4515,968,276
18 Mar 2020430.60436.50374.40394.60378.1011,186,880
17 Mar 2020468.00471.29393.90450.00431.1911,249,315
16 Mar 2020492.20502.00433.60453.50434.5411,705,224
13 Mar 2020575.40595.60522.40526.60504.5910,893,387
12 Mar 2020609.20611.20547.48554.60531.428,151,638
11 Mar 2020684.00696.00641.40645.20618.237,631,610
10 Mar 2020691.20702.80665.20667.40639.506,019,236
09 Mar 2020682.40701.80671.60672.60644.486,505,538
06 Mar 2020738.00747.00711.80732.00701.405,981,269
05 Mar 2020779.80784.00753.80753.80722.295,195,030
04 Mar 2020755.60781.60749.00773.60741.265,761,334
03 Mar 2020758.20778.86752.40757.80726.127,789,982
02 Mar 2020781.20785.60729.40750.40719.038,385,268
28 Feb 2020739.00768.80714.20757.20725.5518,969,897
27 Feb 2020770.20774.40748.76768.80736.667,312,658
26 Feb 2020800.00806.00775.02786.20753.335,931,405
25 Feb 2020833.00852.60803.80806.00772.315,216,648
24 Feb 2020851.60855.20831.87837.00802.015,956,790
21 Feb 2020866.60870.80859.20863.20827.115,160,154
20 Feb 2020874.00881.40863.40863.40827.317,191,197
19 Feb 2020882.80889.20863.80878.40841.683,212,453
18 Feb 2020865.40878.40863.60870.80834.409,365,829
17 Feb 2020869.80876.80865.00870.40834.011,962,217
14 Feb 2020861.80871.20858.40870.60834.214,827,223
*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