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
Jul 7, 2020 532.60 547.00 520.80 528.40 4,030,632
Jul 6, 2020 509.40 532.40 509.40 529.40 4,639,698
Jul 3, 2020 508.00 508.80 488.20 490.30 2,797,380
Jul 2, 2020 500.80 505.60 495.20 504.80 4,078,018
Jul 1, 2020 497.10 500.60 486.30 494.30 3,454,528
Jun 30, 2020 493.90 499.30 485.00 495.90 2,855,093
Jun 29, 2020 498.40 508.20 489.20 497.20 2,973,177
Jun 26, 2020 507.00 511.40 497.70 501.60 3,312,333
Jun 25, 2020 492.70 506.60 482.10 499.70 3,379,110
Jun 24, 2020 508.60 516.60 492.70 492.70 4,522,038
Jun 23, 2020 511.00 523.20 507.699 514.00 3,029,516
Jun 22, 2020 505.00 527.00 503.80 517.40 3,240,575
Jun 19, 2020 504.40 521.00 499.922 508.20 7,016,924
Jun 18, 2020 507.00 515.00 498.20 503.60 5,018,589
Jun 17, 2020 515.00 526.80 507.20 512.80 4,121,136
Jun 16, 2020 515.00 530.00 508.00 514.40 4,878,165
Jun 15, 2020 514.60 522.00 491.70 499.20 5,092,246
Jun 12, 2020 511.00 535.194 502.20 525.80 2,660,645
Jun 11, 2020 525.20 531.60 515.80 518.80 3,314,966
Jun 10, 2020 550.40 562.734 535.80 538.60 3,409,761
Jun 9, 2020 579.20 584.64 543.80 545.20 5,039,749
Jun 8, 2020 546.00 581.20 538.20 579.20 6,530,555
Jun 5, 2020 540.00 554.40 536.20 550.20 4,722,030
Jun 4, 2020 538.80 543.60 525.584 529.40 5,199,357
Jun 3, 2020 519.00 541.80 512.00 537.60 5,088,957
Jun 2, 2020 512.00 526.80 501.80 513.60 3,586,703
Jun 1, 2020 505.80 516.60 499.991 507.60 7,120,902
May 29, 2020 525.80 527.60 497.00 497.00 13,024,319
May 28, 2020 512.20 533.60 505.00 532.00 7,896,601
May 27, 2020 540.00 544.60 502.80 502.80 9,886,030
May 26, 2020 511.20 535.20 491.23 533.00 6,653,697
May 25, 2020 483.50 0.00 0.00 495.00 0
May 22, 2020 483.50 495.50 479.10 495.00 8,566,942
May 21, 2020 478.50 490.80 472.80 489.40 6,727,922
May 20, 2020 495.70 501.60 474.00 484.00 4,369,970
May 19, 2020 502.00 509.676 487.30 503.40 3,678,363
May 18, 2020 487.50 499.00 476.90 494.50 3,165,347
May 15, 2020 469.10 484.90 464.00 478.10 3,991,915
May 14, 2020 472.00 474.193 448.60 464.80 6,052,937
May 13, 2020 495.00 510.40 478.70 478.70 6,366,542
May 12, 2020 540.60 548.00 490.50 491.70 5,785,121
May 11, 2020 540.00 543.353 509.20 510.00 6,402,961
May 8, 2020 0.00 0.00 0.00 530.80 0
May 7, 2020 517.40 539.012 513.20 530.80 4,059,051
May 6, 2020 518.80 535.08 512.48 517.20 4,812,661
May 5, 2020 543.20 547.80 517.20 517.20 5,289,801
May 4, 2020 522.20 542.667 516.00 534.40 4,630,243
May 1, 2020 508.80 533.20 502.508 530.80 3,140,950
Apr 30, 2020 553.00 560.828 517.60 519.00 7,957,839
Apr 29, 2020 541.00 555.00 523.40 545.80 6,421,947
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag