478.50p+0.50 (+0.10%)23 Feb 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Barratt Developments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 2024525.60p532.00p520.20p530.00p13,116,846
Feb 5, 2024528.40p532.60p520.00p520.80p3,806,347
Feb 2, 2024539.60p542.40p528.60p529.40p3,879,558
Feb 1, 2024536.60p542.00p532.70p534.80p2,091,273
Jan 31, 2024534.40p542.60p533.00p540.40p4,462,479
Jan 30, 2024531.20p538.20p528.20p533.80p3,365,863
Jan 29, 2024542.20p542.20p534.80p539.80p1,681,913
Jan 26, 2024535.20p543.60p529.40p543.00p2,909,319
Jan 25, 2024531.20p536.00p529.00p534.80p1,893,167
Jan 24, 2024533.60p537.60p530.00p534.60p2,136,189
Jan 23, 2024543.60p544.20p532.60p532.60p2,688,139
Jan 22, 2024530.60p539.60p528.80p539.40p2,557,001
Jan 19, 2024528.60p533.20p520.40p524.00p3,388,146
Jan 18, 2024525.00p527.20p521.20p524.20p3,058,659
Jan 17, 2024529.20p532.39p514.80p519.60p5,605,249
Jan 16, 2024539.20p547.00p537.60p537.60p4,336,589
Jan 15, 2024541.60p543.00p538.06p542.20p2,149,797
Jan 12, 2024540.60p547.40p540.00p541.00p3,463,955
Jan 11, 2024556.60p556.60p535.60p535.60p3,334,279
Jan 10, 2024547.40p554.80p546.10p553.40p2,440,260
Jan 9, 2024552.80p552.80p544.80p544.80p3,275,663
Jan 8, 2024539.40p556.00p539.40p553.20p4,906,568
Jan 5, 2024547.00p549.80p538.00p546.40p3,426,902
Jan 4, 2024545.80p552.40p545.60p550.80p2,302,030
Jan 3, 2024551.00p556.60p544.20p548.00p3,511,848
Jan 2, 2024563.60p571.50p553.00p554.40p1,638,401
Dec 29, 2023564.60p566.00p562.00p562.60p827,490
Dec 28, 2023567.00p568.60p557.20p562.40p1,262,809
Dec 27, 2023567.20p573.60p560.60p566.40p1,966,754
Dec 22, 2023560.80p565.80p559.60p565.80p623,589
Dec 21, 2023560.40p566.80p557.40p563.00p3,380,404
Dec 20, 2023572.00p582.60p552.80p563.40p4,955,295
Dec 19, 2023551.20p558.00p548.20p556.20p3,776,023
Dec 18, 2023560.00p569.40p551.60p551.60p9,223,440
Dec 15, 2023562.00p570.20p557.60p566.00p10,845,103
Dec 14, 2023550.80p565.00p539.00p561.80p4,819,491
Dec 13, 2023542.80p548.00p538.20p542.40p2,613,304
Showing 1 to 50 of 252