- Share Prices
Barratt Developments PLC (BDEV)
457.10p+5.30 (+1.17%)23 Apr 2024, 18:15
Barratt Developments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 446.10p | 456.49p | 443.80p | 451.80p | 6,808,727 |
Apr 19, 2024 | 442.40p | 449.70p | 438.10p | 441.50p | 5,023,530 |
Apr 18, 2024 | 448.40p | 449.70p | 442.50p | 446.30p | 16,199,016 |
Apr 17, 2024 | 445.00p | 449.90p | 442.90p | 446.00p | 6,616,923 |
Apr 16, 2024 | 451.10p | 453.80p | 446.60p | 447.60p | 5,616,325 |
Apr 15, 2024 | 461.10p | 466.05p | 457.60p | 458.30p | 3,903,240 |
Apr 12, 2024 | 467.10p | 470.50p | 456.30p | 460.00p | 10,472,285 |
Apr 11, 2024 | 451.30p | 459.30p | 451.27p | 453.00p | 3,653,428 |
Apr 10, 2024 | 470.20p | 474.40p | 454.80p | 455.90p | 10,053,498 |
Apr 9, 2024 | 468.30p | 470.60p | 463.40p | 465.60p | 8,906,914 |
Apr 8, 2024 | 464.90p | 473.30p | 464.90p | 470.70p | 5,446,156 |
Apr 5, 2024 | 465.80p | 469.07p | 463.90p | 465.50p | 2,963,459 |
Apr 4, 2024 | 466.60p | 473.00p | 466.00p | 473.00p | 10,078,645 |
Apr 3, 2024 | 460.00p | 466.40p | 458.70p | 465.70p | 5,889,153 |
Apr 2, 2024 | 474.90p | 476.70p | 463.50p | 464.00p | 4,281,887 |
Mar 28, 2024 | 478.50p | 480.10p | 475.60p | 475.60p | 11,485,720 |
Mar 27, 2024 | 474.20p | 477.90p | 470.60p | 475.40p | 11,883,905 |
Mar 26, 2024 | 471.20p | 475.10p | 466.80p | 474.30p | 11,519,686 |
Mar 25, 2024 | 473.70p | 476.40p | 467.60p | 471.70p | 2,964,901 |
Mar 22, 2024 | 478.80p | 479.40p | 472.40p | 474.50p | 5,441,416 |
Mar 21, 2024 | 475.90p | 479.70p | 471.50p | 479.00p | 6,912,503 |
Mar 20, 2024 | 465.90p | 469.70p | 465.90p | 468.50p | 3,470,907 |
Mar 19, 2024 | 469.10p | 471.10p | 462.20p | 464.90p | 9,185,341 |
Mar 18, 2024 | 473.60p | 480.40p | 470.20p | 471.50p | 3,294,576 |
Mar 15, 2024 | 474.90p | 477.10p | 472.70p | 473.60p | 11,575,197 |
Mar 14, 2024 | 474.70p | 483.20p | 470.96p | 477.10p | 10,498,506 |
Mar 13, 2024 | 475.00p | 476.50p | 472.50p | 473.70p | 7,575,729 |
Mar 12, 2024 | 482.10p | 482.10p | 469.10p | 474.40p | 3,958,671 |
Mar 11, 2024 | 474.40p | 482.60p | 473.20p | 478.30p | 5,132,580 |
Mar 8, 2024 | 476.20p | 477.70p | 468.30p | 477.70p | 7,143,360 |
Mar 7, 2024 | 472.70p | 479.20p | 471.00p | 477.00p | 7,736,174 |
Mar 6, 2024 | 470.50p | 481.80p | 469.48p | 472.50p | 7,746,874 |
Mar 5, 2024 | 474.30p | 475.20p | 467.70p | 471.00p | 9,757,082 |
Mar 4, 2024 | 477.90p | 478.60p | 472.70p | 478.50p | 10,326,603 |
Mar 1, 2024 | 471.00p | 479.00p | 467.40p | 479.00p | 15,469,373 |
Feb 29, 2024 | 465.00p | 470.30p | 462.60p | 466.50p | 24,119,261 |
Feb 28, 2024 | 470.60p | 471.70p | 461.10p | 464.00p | 17,163,146 |
Feb 27, 2024 | 477.30p | 477.70p | 468.20p | 470.40p | 10,118,390 |
Feb 26, 2024 | 467.40p | 480.00p | 467.40p | 477.30p | 9,491,881 |
Feb 23, 2024 | 478.00p | 483.10p | 473.80p | 478.50p | 17,878,562 |
Feb 22, 2024 | 481.80p | 482.70p | 475.20p | 478.00p | 9,211,138 |
Feb 21, 2024 | 480.50p | 484.50p | 477.30p | 478.00p | 22,460,076 |
Feb 20, 2024 | 477.50p | 481.50p | 473.90p | 480.80p | 9,027,402 |
Feb 19, 2024 | 477.10p | 479.10p | 474.20p | 477.80p | 1,755,016 |
Feb 16, 2024 | 475.80p | 479.70p | 470.90p | 478.00p | 19,706,509 |
Feb 15, 2024 | 476.00p | 477.60p | 472.10p | 475.70p | 4,286,421 |
Feb 14, 2024 | 468.20p | 480.09p | 468.20p | 473.60p | 5,800,777 |
Feb 13, 2024 | 488.50p | 488.50p | 465.00p | 466.10p | 11,122,952 |
Feb 12, 2024 | 488.30p | 488.50p | 481.90p | 488.50p | 15,526,411 |
Feb 9, 2024 | 488.30p | 490.60p | 480.00p | 487.10p | 14,419,999 |