BDEV.L - Barratt Developments PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2019622.00626.20619.00626.20626.203,126,881
16 Aug 2019620.80622.25618.60619.60619.602,684,667
15 Aug 2019625.40630.80616.80618.40618.403,748,038
14 Aug 2019637.00641.20621.40623.00623.003,330,990
13 Aug 2019637.40640.20628.00637.60637.604,318,334
12 Aug 2019639.00645.40633.60637.00637.002,370,196
09 Aug 2019635.00639.60633.20637.00637.003,321,878
08 Aug 2019631.40638.60628.40634.00634.002,748,321
07 Aug 2019626.00636.91622.68631.60631.602,083,432
06 Aug 2019622.80633.60621.20624.40624.409,056,972
05 Aug 2019631.20635.20617.60625.60625.604,548,216
02 Aug 2019641.40642.60631.20639.20639.204,297,404
01 Aug 2019646.00652.40642.00646.00646.004,836,718
31 Jul 2019655.00661.00644.20645.20645.206,984,346
30 Jul 2019665.80665.80652.80657.80657.805,761,810
29 Jul 2019660.00668.40656.05663.00663.003,183,273
26 Jul 2019655.40670.20651.40662.00662.004,892,599
25 Jul 2019657.60657.60646.80655.40655.405,549,513
24 Jul 2019647.60660.00644.40653.80653.805,953,109
23 Jul 2019645.00648.80638.00645.60645.604,539,288
22 Jul 2019633.40646.20628.60643.40643.404,127,845
19 Jul 2019631.60635.00628.40634.00634.003,280,071
18 Jul 2019629.20634.40625.60631.40631.404,474,967
17 Jul 2019625.20635.20620.60632.00632.004,422,961
16 Jul 2019626.60628.00617.40625.60625.603,771,753
15 Jul 2019626.80635.40620.80624.60624.602,941,965
12 Jul 2019616.80632.60615.40627.00627.004,468,874
11 Jul 2019596.40614.80593.80614.40614.409,569,562
10 Jul 2019582.00586.80574.00584.20584.207,596,169
09 Jul 2019572.60584.60570.20576.40576.405,795,247
08 Jul 2019573.20578.00568.00571.00571.003,827,021
05 Jul 2019586.40587.40572.40574.40574.403,748,174
04 Jul 2019586.60590.60579.60584.00584.004,257,402
03 Jul 2019580.00585.20578.60585.20585.205,213,203
02 Jul 2019581.00581.40571.40579.40579.403,280,416
01 Jul 2019578.80581.00566.40577.20577.203,274,738
28 Jun 2019566.80578.00566.80572.60572.604,919,780
27 Jun 2019560.40565.80560.00564.20564.203,912,346
26 Jun 2019557.60560.60551.20557.80557.807,991,727
25 Jun 2019562.40564.40557.00561.20561.202,616,764
24 Jun 2019563.00565.20556.60563.40563.402,376,503
21 Jun 2019567.20573.00560.40562.60562.607,230,171
20 Jun 2019562.80570.60558.20565.40565.403,251,595
19 Jun 2019562.40572.40554.60562.60562.603,828,773
18 Jun 2019562.00566.00558.20564.00564.003,712,002
17 Jun 2019562.80568.40559.20565.00565.002,798,805
14 Jun 2019568.20571.60560.20561.60561.605,733,100
13 Jun 2019565.60572.20563.20568.40568.402,751,667
12 Jun 2019569.00572.40565.20570.60570.604,639,712
11 Jun 2019563.00572.20561.00570.00570.004,324,209
10 Jun 2019568.20570.60562.00564.40564.402,601,670
07 Jun 2019564.60565.00557.60565.00565.006,243,640
06 Jun 2019566.20568.80560.80562.00562.004,231,963
05 Jun 2019554.80578.60552.60565.80565.807,727,700
04 Jun 2019544.80555.60535.60554.00554.008,331,040
03 Jun 2019558.00558.00545.80552.80552.805,709,010
31 May 2019566.60567.80556.80558.00558.004,703,444
30 May 2019565.00574.00565.00568.80568.802,317,005
29 May 2019565.60572.00558.60564.40564.403,259,519
28 May 2019568.60573.40562.20568.60568.605,700,810
24 May 2019563.20568.20561.40566.00566.005,189,027
23 May 2019569.40573.20558.80559.40559.404,704,419
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
*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