1. Share Prices

  2. Barratt Developments PLC (BDEV)

446.30p-2.50 (-0.56%)19 Apr 2024, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barratt Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024448.40p449.70p442.50p446.30p16,199,016
Apr 17, 2024445.00p449.90p442.90p446.00p6,616,923
Apr 16, 2024451.10p453.80p446.60p447.60p5,616,325
Apr 15, 2024461.10p466.05p457.60p458.30p3,903,240
Apr 12, 2024467.10p470.50p456.30p460.00p10,472,285
Apr 11, 2024451.30p459.30p451.27p453.00p3,653,428
Apr 10, 2024470.20p474.40p454.80p455.90p10,053,498
Apr 9, 2024468.30p470.60p463.40p465.60p8,906,914
Apr 8, 2024464.90p473.30p464.90p470.70p5,446,156
Apr 5, 2024465.80p469.07p463.90p465.50p2,963,459
Apr 4, 2024466.60p473.00p466.00p473.00p10,078,645
Apr 3, 2024460.00p466.40p458.70p465.70p5,889,153
Apr 2, 2024474.90p476.70p463.50p464.00p4,281,887
Mar 28, 2024478.50p480.10p475.60p475.60p11,485,720
Mar 27, 2024474.20p477.90p470.60p475.40p11,883,905
Mar 26, 2024471.20p475.10p466.80p474.30p11,519,686
Mar 25, 2024473.70p476.40p467.60p471.70p2,964,901
Mar 22, 2024478.80p479.40p472.40p474.50p5,441,416
Mar 21, 2024475.90p479.70p471.50p479.00p6,912,503
Mar 20, 2024465.90p469.70p465.90p468.50p3,470,907
Mar 19, 2024469.10p471.10p462.20p464.90p9,185,341
Mar 18, 2024473.60p480.40p470.20p471.50p3,294,576
Mar 15, 2024474.90p477.10p472.70p473.60p11,575,197
Mar 14, 2024474.70p483.20p470.96p477.10p10,498,506
Mar 13, 2024475.00p476.50p472.50p473.70p7,575,729
Mar 12, 2024482.10p482.10p469.10p474.40p3,958,671
Mar 11, 2024474.40p482.60p473.20p478.30p5,132,580
Mar 8, 2024476.20p477.70p468.30p477.70p7,143,360
Mar 7, 2024472.70p479.20p471.00p477.00p7,736,174
Mar 6, 2024470.50p481.80p469.48p472.50p7,746,874
Mar 5, 2024474.30p475.20p467.70p471.00p9,757,082
Mar 4, 2024477.90p478.60p472.70p478.50p10,326,603
Mar 1, 2024471.00p479.00p467.40p479.00p15,469,373
Feb 29, 2024465.00p470.30p462.60p466.50p24,119,261
Feb 28, 2024470.60p471.70p461.10p464.00p17,163,146
Feb 27, 2024477.30p477.70p468.20p470.40p10,118,390
Feb 26, 2024467.40p480.00p467.40p477.30p9,491,881
Feb 23, 2024478.00p483.10p473.80p478.50p17,878,562
Feb 22, 2024481.80p482.70p475.20p478.00p9,211,138
Feb 21, 2024480.50p484.50p477.30p478.00p22,460,076
Feb 20, 2024477.50p481.50p473.90p480.80p9,027,402
Feb 19, 2024477.10p479.10p474.20p477.80p1,755,016
Feb 16, 2024475.80p479.70p470.90p478.00p19,706,509
Feb 15, 2024476.00p477.60p472.10p475.70p4,286,421
Feb 14, 2024468.20p480.09p468.20p473.60p5,800,777
Feb 13, 2024488.50p488.50p465.00p466.10p11,122,952
Feb 12, 2024488.30p488.50p481.90p488.50p15,526,411
Feb 9, 2024488.30p490.60p480.00p487.10p14,419,999
Feb 8, 2024500.00p507.00p486.00p487.50p11,809,300
Feb 7, 2024522.00p524.00p481.00p501.00p60,010,853
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,505.509.37
Energean PLC1,015.003.47
Darktrace PLC473.503.29
Octopus Renewables Infrastructure Trust PLC68.621.20
Close Brothers Group PLC450.002.37
Ashmore Group PLC184.102.05

Fallers

CompanyPrice% Chg
Smith (Ds) PLC359.20-10.11
Man Group PLC253.60-5.58
Marshalls PLC257.50-4.10
Dr. Martens PLC68.00-2.65
Foresight Group Holdings Limited441.00-3.71
Genuit Group PLC421.00-2.77