UK Markets open in 7 hrs 36 mins

Barratt Developments plc (BDEV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
479.70-5.10 (-1.05%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 2022486.20488.70481.90484.80484.802,071,415
12 May 2022468.60484.16467.70482.00482.003,181,012
11 May 2022473.10479.60466.90479.20479.203,067,698
10 May 2022464.30480.60462.50471.10471.105,544,529
09 May 2022467.80470.80457.60459.10459.103,592,921
06 May 2022486.00488.73469.20470.10470.103,347,231
05 May 2022494.70498.67488.10488.10488.102,294,403
04 May 2022494.60503.30482.80484.40484.403,868,790
03 May 2022494.50505.44493.40496.90496.902,568,988
29 Apr 2022497.90503.00490.00494.50494.508,883,973
28 Apr 2022495.30502.00492.10493.10493.102,512,332
27 Apr 2022509.20510.60490.60490.60490.602,822,416
26 Apr 2022518.00524.09507.60508.20508.209,421,918
25 Apr 2022507.80516.80506.00510.20510.202,394,228
22 Apr 2022520.60528.80517.20518.40518.402,357,708
21 Apr 2022519.20529.40516.40526.00526.005,417,249
20 Apr 2022516.00518.60508.55517.40517.4010,537,135
19 Apr 2022509.40516.00504.60515.20515.202,530,278
14 Apr 2022502.20509.10494.47508.60508.608,309,938
13 Apr 2022515.00515.79499.60502.60502.603,216,654
12 Apr 2022510.20513.80504.96512.80512.802,852,567
11 Apr 2022519.20524.20513.20514.80514.803,748,264
08 Apr 2022513.60521.60507.60519.80519.8010,477,878
07 Apr 2022523.60523.60507.20507.80507.804,649,891
06 Apr 2022516.80531.40512.00530.40530.409,199,382
05 Apr 2022530.00530.40509.60519.60519.606,274,689
04 Apr 2022519.00551.20517.60533.60533.606,274,288
01 Apr 2022525.60533.20515.40518.20518.205,580,862
31 Mar 2022527.60531.20520.00522.40522.403,023,668
30 Mar 2022527.80530.80515.80523.00523.008,880,006
29 Mar 2022517.80533.20513.80526.80526.803,379,351
28 Mar 2022512.60522.40509.82511.60511.603,039,787
25 Mar 2022522.00524.80504.60509.60509.604,401,727
24 Mar 2022531.00541.40521.70525.60525.602,697,791
23 Mar 2022562.60564.20536.60536.60536.602,720,341
22 Mar 2022561.60566.56553.65559.60559.603,355,428
21 Mar 2022563.20571.40560.40561.80561.806,817,557
18 Mar 2022558.40575.60549.94560.60560.6014,633,031
17 Mar 2022576.60576.60549.60560.40560.405,118,374
16 Mar 2022560.20568.80554.00567.40567.406,313,197
15 Mar 2022554.40557.80538.20548.40548.404,033,034
14 Mar 2022554.80569.40551.00561.20561.205,029,414
11 Mar 2022542.00557.60537.20545.20545.203,718,761
10 Mar 2022551.60559.40531.60535.00535.002,949,927
09 Mar 2022547.60559.00539.20548.60548.604,983,880
08 Mar 2022532.20548.60530.00531.80531.803,959,509
07 Mar 2022530.00554.20511.73541.00541.003,713,296
04 Mar 2022551.80559.00537.27543.80543.803,148,527
03 Mar 2022575.60592.40558.00558.00558.003,932,384
02 Mar 2022565.00595.82561.98578.80578.803,199,371
01 Mar 2022605.00608.00564.40565.20565.203,766,206
28 Feb 2022567.80611.00565.80611.00611.007,454,126
25 Feb 2022565.00574.80554.80574.80574.804,735,440
24 Feb 2022564.20573.20552.60558.00558.009,519,266
23 Feb 2022597.40599.00584.20584.40584.402,599,950
22 Feb 2022585.20603.40582.60595.20595.203,774,986
21 Feb 2022605.20609.40592.80598.20598.201,576,341
18 Feb 2022604.80611.60600.70603.00603.003,138,230
17 Feb 2022613.40613.60601.60602.60602.601,611,156
16 Feb 2022618.20620.20610.40612.40612.403,786,277
15 Feb 2022619.40630.60617.21621.00621.002,118,762
14 Feb 2022614.00621.80604.20618.80618.804,205,130
11 Feb 2022623.40629.20622.20625.60625.603,925,944
10 Feb 2022636.80651.40629.00629.00629.003,439,854
09 Feb 2022640.00653.40619.80633.40633.404,481,354
08 Feb 2022624.00633.20616.80627.40627.403,850,138
07 Feb 2022616.00624.40601.60620.80620.804,705,914
04 Feb 2022629.80636.80608.40613.00613.003,794,801
03 Feb 2022627.60637.40621.40623.20623.202,226,764
02 Feb 2022613.00639.00613.00629.40629.404,014,462
01 Feb 2022617.40623.40605.40613.40613.402,147,822
31 Jan 2022613.80615.40602.40611.60611.604,146,901
28 Jan 2022600.80611.20597.60605.60605.604,133,023
27 Jan 2022598.80604.20592.80602.40602.402,440,963
26 Jan 2022610.60626.20604.20609.40609.401,602,049
25 Jan 2022624.80626.20595.40604.20604.203,824,964
24 Jan 2022656.40658.20614.40614.40614.405,779,775
21 Jan 2022672.40675.70663.40674.40674.402,013,560
20 Jan 2022675.80682.80674.40679.60679.602,052,910
19 Jan 2022670.00680.20670.00674.80674.802,520,297
18 Jan 2022676.40680.80669.80673.40673.402,572,951
17 Jan 2022680.20685.00673.20679.00679.001,853,377
14 Jan 2022680.80695.40674.78677.40677.401,618,794
13 Jan 2022687.60687.60667.00684.80684.807,679,095
12 Jan 2022707.80707.80682.97685.00685.003,148,430
11 Jan 2022705.60711.20700.40709.00709.002,491,536
10 Jan 2022727.00732.25696.60699.60699.602,339,584
07 Jan 2022737.80741.40733.25735.40735.401,254,573
06 Jan 2022746.40754.60735.80739.40739.401,533,074
05 Jan 2022759.40760.60752.20757.60757.601,179,807
04 Jan 2022754.40765.14751.34760.00760.002,559,425
31 Dec 2021745.00752.00744.20748.00748.00462,602
30 Dec 2021749.80752.40745.00745.00745.001,370,782
29 Dec 2021747.00751.85741.60749.20749.201,442,432
24 Dec 2021737.80745.00737.80738.60738.60270,467
23 Dec 2021742.40745.40738.00738.60738.60907,059
22 Dec 2021724.80740.00721.00740.00740.001,431,815
21 Dec 2021711.20730.20708.80724.80724.803,631,654
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...