1. Share Prices

  2. Barratt Developments (BDEV)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Barratt Developments Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 21, 2020 866.60 870.80 859.20 863.20 5,160,154
Feb 20, 2020 874.00 881.40 863.40 863.40 7,191,198
Feb 19, 2020 882.80 889.196 863.80 878.40 3,212,453
Feb 18, 2020 865.40 878.40 863.60 870.80 9,365,830
Feb 17, 2020 869.80 876.80 865.00 870.40 1,962,217
Feb 14, 2020 861.80 871.20 858.40 870.60 4,827,223
Feb 13, 2020 854.00 866.60 847.60 859.60 5,852,460
Feb 12, 2020 824.60 856.60 822.40 856.40 4,271,774
Feb 11, 2020 822.40 830.60 815.80 826.60 3,152,466
Feb 10, 2020 795.40 825.60 795.20 823.80 4,643,627
Feb 7, 2020 808.00 979.54 793.72 799.40 4,948,233
Feb 6, 2020 843.40 849.00 804.40 804.40 4,167,864
Feb 5, 2020 838.20 862.80 828.60 839.40 10,174,340
Feb 4, 2020 820.00 832.00 813.40 821.00 3,517,401
Feb 3, 2020 808.80 818.20 805.60 810.80 3,020,677
Jan 31, 2020 807.00 810.20 799.00 802.80 3,237,735
Jan 30, 2020 793.40 807.60 792.20 802.40 4,787,833
Jan 29, 2020 807.60 809.20 799.00 799.00 3,173,541
Jan 28, 2020 795.00 808.40 793.00 806.40 2,622,224
Jan 27, 2020 803.00 806.40 792.20 793.60 2,224,209
Jan 24, 2020 808.00 817.80 802.20 809.60 3,459,962
Jan 23, 2020 804.80 808.64 795.80 797.20 3,364,916
Jan 22, 2020 811.00 824.118 803.00 803.00 3,752,016
Jan 21, 2020 808.00 815.00 803.80 806.80 3,066,442
Jan 20, 2020 802.40 819.20 798.852 816.40 3,196,054
Jan 17, 2020 794.80 802.00 793.00 799.40 3,529,043
Jan 16, 2020 789.40 797.20 783.774 792.00 2,908,149
Jan 15, 2020 780.00 795.80 775.60 787.20 5,908,961
Jan 14, 2020 770.80 782.146 760.00 781.00 5,014,466
Jan 13, 2020 760.00 769.80 754.00 768.40 3,925,338
Jan 10, 2020 754.80 763.15 752.00 756.20 5,456,269
Jan 9, 2020 764.80 764.99 752.01 758.00 3,564,840
Jan 8, 2020 756.80 770.462 749.60 761.20 3,457,515
Jan 7, 2020 752.40 765.20 750.21 762.20 2,560,108
Jan 6, 2020 747.20 748.995 739.80 747.80 2,298,785
Jan 3, 2020 749.00 751.80 742.00 746.00 2,034,034
Jan 2, 2020 748.20 757.40 747.709 752.00 1,395,331
Jan 1, 2020 746.20 750.59 739.80 746.60 926,217
Dec 31, 2019 746.20 750.59 739.80 746.60 926,217
Dec 30, 2019 748.20 749.99 742.40 746.00 1,331,132
Dec 27, 2019 746.00 749.20 739.40 746.00 1,436,213
Dec 26, 2019 744.80 755.19 739.60 743.60 380,195
Dec 25, 2019 744.80 755.19 739.60 743.60 380,195
Dec 24, 2019 744.80 755.19 739.60 743.60 380,195
Dec 23, 2019 737.60 748.00 736.40 740.20 2,380,544
Dec 20, 2019 739.20 740.80 730.20 739.20 10,232,673
Dec 19, 2019 750.40 752.20 736.60 736.60 7,258,186
Dec 18, 2019 743.80 756.40 737.00 746.80 4,917,932
Dec 17, 2019 769.00 769.00 739.00 759.80 6,656,806
Dec 16, 2019 764.80 776.40 757.60 774.20 5,361,489
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily 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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag