1. Share Prices

  2. Barratt Developments PLC (BDEV)

694.80p+10.80 (+1.58%)24 Feb 2021, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Barratt Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 23, 2021682.20p689.80p672.30p684.00p2,077,076
Feb 22, 2021673.20p683.40p666.98p683.40p2,275,758
Feb 19, 2021688.60p693.00p680.60p684.40p2,671,556
Feb 18, 2021675.00p686.40p675.00p686.40p2,645,283
Feb 17, 2021692.20p694.20p676.00p680.00p5,965,980
Feb 16, 2021706.60p712.20p689.47p694.00p1,744,687
Feb 15, 2021684.80p708.20p683.40p703.40p4,787,343
Feb 12, 2021676.80p685.80p671.80p680.00p1,801,578
Feb 11, 2021678.40p679.20p664.20p679.20p3,887,076
Feb 10, 2021696.00p698.40p668.80p680.00p7,042,391
Feb 9, 2021693.40p703.40p691.40p697.60p4,352,997
Feb 8, 2021702.60p712.80p690.80p695.00p3,145,706
Feb 5, 2021696.00p713.04p692.40p710.00p7,316,715
Feb 4, 2021676.20p703.40p676.20p689.40p6,855,011
Feb 3, 2021675.00p687.85p673.40p673.40p2,185,179
Feb 2, 2021666.00p679.80p662.20p676.20p1,680,654
Feb 1, 2021645.60p671.60p641.86p663.00p2,787,168
Jan 29, 2021652.60p659.28p638.00p638.80p18,234,640
Jan 28, 2021662.60p676.20p654.40p664.00p10,020,601
Jan 27, 2021680.00p684.80p660.60p675.00p5,234,847
Jan 26, 2021689.40p699.80p680.20p683.40p4,408,934
Jan 25, 2021695.00p699.60p681.80p687.00p3,906,163
Jan 22, 2021706.80p706.80p681.60p693.20p2,979,147
Jan 21, 2021705.00p708.60p697.40p705.60p1,876,974
Jan 20, 2021698.60p706.94p697.80p702.80p3,281,129
Jan 19, 2021705.00p709.20p693.20p695.20p2,219,757
Jan 18, 2021695.00p708.40p692.03p702.20p1,684,981
Jan 15, 2021692.80p701.00p687.80p695.60p3,161,072
Jan 14, 2021680.00p696.80p671.60p695.80p4,198,707
Jan 13, 2021693.40p698.20p670.13p675.20p4,355,654
Jan 12, 2021703.40p711.80p686.55p690.00p2,863,662
Jan 11, 2021720.00p721.20p694.80p701.00p2,780,178
Jan 8, 2021706.40p725.60p700.29p720.00p7,760,089
Jan 7, 2021684.40p694.12p670.00p689.00p6,891,836
Jan 6, 2021660.00p683.00p654.36p673.40p8,235,357
Jan 5, 2021642.60p661.20p642.60p658.00p2,371,451
Jan 4, 2021683.80p684.60p644.80p650.00p2,021,161
Dec 31, 2020673.20p678.80p661.40p670.00p1,071,459
Dec 30, 2020676.00p693.27p675.60p680.20p1,427,455
Dec 29, 2020694.00p704.60p680.00p681.60p3,050,992
Dec 24, 2020687.80p699.80p683.40p688.00p1,582,041
Dec 23, 2020654.40p677.80p631.00p676.00p3,091,785
Dec 22, 2020640.20p653.00p639.00p649.00p1,493,630
Dec 21, 2020631.00p652.95p606.40p636.40p3,730,852
Dec 18, 2020639.60p653.20p637.40p650.00p4,965,964
Dec 17, 2020655.20p661.40p640.87p650.00p3,400,030
Dec 16, 2020624.40p651.40p620.00p650.00p7,388,057
Dec 15, 2020615.40p623.20p604.40p621.20p4,128,338
Dec 14, 2020600.80p618.80p595.80p605.60p3,338,439
Dec 11, 2020597.40p598.80p577.80p583.40p4,047,426
123456
Showing 1 to 50 of 254

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:
18 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hammerson PLC25.6012.73
Carnival PLC1,645.5010.47
Capita PLC45.027.36
Rank Group PLC174.606.99
Workspace Group PLC818.006.51
Network International Holdings PLC395.436.30

Fallers

CompanyPrice% Chg
C&C Group PLC260.50-4.23
Jpmorgan Japanese Investment Trust PLC672.00-4.00
Ssp Group PLC354.52-3.82
Aston Martin Lagonda Global Holdings PLC2,001.00-3.80
Kainos Group PLC1,312.00-3.67
Vodafone Group PLC125.50-3.42