UK Markets closed

Barratt Developments plc (BTDPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.69+0.69 (+3.80%)
At close: 3:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202118.5418.5418.3018.3518.353,900
24 Nov 202118.9419.0118.8418.8918.894,000
23 Nov 202118.8418.8918.7418.8918.899,200
22 Nov 202118.4518.4718.2118.2118.2111,300
19 Nov 202118.3818.6618.2918.3018.305,300
18 Nov 202118.7218.7218.6618.6918.698,000
17 Nov 202118.0018.2817.9418.0018.005,100
16 Nov 202118.3118.4018.2718.3318.339,000
15 Nov 202118.3218.3518.2718.2718.278,200
12 Nov 202118.2118.3718.2118.3618.366,100
11 Nov 202117.8318.1617.8318.0318.0312,700
10 Nov 202117.7517.8017.5817.6017.6013,800
09 Nov 202117.6517.6617.5017.5717.5710,700
08 Nov 202117.7317.7617.7117.7417.7421,500
05 Nov 202117.8117.8117.5117.6017.6011,500
04 Nov 202118.0218.1917.9117.9617.9627,700
03 Nov 202117.7217.9717.6817.9517.9518,400
02 Nov 202117.7317.7317.6317.6717.678,000
01 Nov 202117.4917.5817.4717.5317.5310,800
29 Oct 202118.2118.3118.0818.0918.099,500
28 Oct 202118.2618.4318.2618.3418.34374,900
27 Oct 202118.7418.8118.1718.1818.18688,700
26 Oct 202118.9119.1318.3018.3118.3145,800
25 Oct 202118.4618.4617.9718.0518.0513,900
22 Oct 202117.8618.2817.8617.9717.978,000
21 Oct 202118.2718.7517.9818.4018.405,000
20 Oct 202118.7119.2618.6118.9718.9721,600
19 Oct 202118.8319.5518.8319.1719.179,100
18 Oct 202119.0919.0918.7518.8018.8014,700
15 Oct 202119.0819.7618.9519.4119.4115,000
14 Oct 202118.8419.0118.7518.7518.7517,800
13 Oct 202118.5819.3818.5818.7218.729,700
12 Oct 202117.5018.3617.5017.7017.7031,500
11 Oct 202117.5517.7017.2317.4617.4616,400
08 Oct 202117.5618.0517.3517.3517.356,900
07 Oct 202117.4118.0217.2917.2917.2910,500
06 Oct 202117.1317.7617.1317.5617.5631,600
05 Oct 202118.0918.3417.9018.3018.3041,700
04 Oct 202118.3119.8317.9418.0218.0240,600
01 Oct 202118.1818.4117.7918.3918.3918,100
30 Sept 202118.0018.3817.8917.8917.8912,600
30 Sept 20210.605754 Dividend
29 Sept 202118.5718.6918.2818.4917.889,300
28 Sept 202118.3818.8218.3818.3817.7810,300
27 Sept 202118.9119.2418.9019.0818.4517,600
24 Sept 202119.0019.6018.9019.0818.4517,500
23 Sept 202119.0119.6019.0119.2818.6512,700
22 Sept 202119.1119.6018.9119.4118.7717,300
21 Sept 202118.9719.4018.8019.0518.4332,700
20 Sept 202118.8319.2118.4119.1118.487,700
17 Sept 202119.2119.2118.7119.0918.4613,000
16 Sept 202118.9219.6418.9219.6018.9615,000
15 Sept 202119.0019.6519.0019.3818.7510,200
14 Sept 202119.3819.7519.0519.0518.4327,900
13 Sept 202119.5619.9519.3919.7519.1031,500
10 Sept 202119.1119.7019.0019.0918.4619,700
09 Sept 202119.2319.7719.2319.4018.761,500
08 Sept 202119.3019.5619.0019.2518.6218,800
07 Sept 202119.7720.4319.6819.8519.208,800
03 Sept 202119.9320.5219.9320.5219.855,500
02 Sept 202119.6619.8919.6619.8919.245,700
01 Sept 202121.1521.1520.5520.8020.1224,900
31 Aug 202120.5020.6820.3920.5519.886,800
30 Aug 202120.9521.7920.6520.6519.978,800
27 Aug 202120.6320.8020.2420.2519.592,800
26 Aug 202120.4020.4620.3320.4619.7927,600
25 Aug 202120.3220.3620.3220.3619.691,300
24 Aug 202119.7120.3619.7120.3619.695,700
23 Aug 202119.6820.1019.4319.7519.108,700
20 Aug 202120.3420.3419.7619.9319.283,100
19 Aug 202119.8719.8719.5819.6318.998,800
18 Aug 202119.8520.3519.8520.3219.654,500
17 Aug 202119.8219.8219.3719.5018.863,900
16 Aug 202119.9320.1519.8220.1519.495,000
13 Aug 202120.1820.2620.0420.2119.5523,400
12 Aug 202120.2320.2620.0220.2619.6013,600
11 Aug 202120.1620.3220.1020.2119.553,300
10 Aug 202120.1820.2619.9320.0019.346,600
09 Aug 202119.7820.0219.7220.0219.3618,100
06 Aug 202120.2820.3420.1020.2519.595,700
05 Aug 202120.3620.3620.0420.1819.522,800
04 Aug 202120.0420.0419.7419.7419.095,700
03 Aug 202120.0420.3620.0220.1219.465,800
02 Aug 202120.3620.3619.8920.1619.502,800
30 Jul 202119.7620.3619.7619.9419.2925,400
29 Jul 202120.0020.1519.9420.1119.452,000
28 Jul 202119.7520.3619.6020.1319.473,400
27 Jul 202119.9720.1419.8220.1419.484,600
26 Jul 202120.7120.7120.0520.0619.406,600
23 Jul 202119.9320.5319.9019.9019.255,500
22 Jul 202119.9520.0219.7719.7819.134,800
21 Jul 202119.2019.8019.2019.2518.628,400
20 Jul 202118.8618.8618.4918.7018.095,500
19 Jul 202118.8718.8718.4118.6017.994,900
16 Jul 202119.5019.5019.2719.2718.641,300
15 Jul 202119.3419.3419.3419.3418.711,800
14 Jul 202119.8920.3019.8819.8819.222,800
13 Jul 202119.5919.5919.2719.2718.645,000
12 Jul 202119.7819.8519.3119.8519.202,600
09 Jul 202119.7320.2119.5619.7519.107,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...