1. Share Prices

  2. Barratt Developments PLC (BDEV)

685.80p+9.60 (+1.42%)21 Sep 2021, 18:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Barratt Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 21, 2021676.80p686.40p672.40p685.80p5,632,175
Sep 20, 2021670.40p682.20p667.98p676.20p2,160,537
Sep 17, 2021697.00p698.80p676.60p679.80p5,707,888
Sep 16, 2021683.40p694.40p678.00p690.60p2,746,973
Sep 15, 2021685.40p689.80p679.00p680.20p2,207,801
Sep 14, 2021695.40p705.91p685.00p686.00p2,012,989
Sep 13, 2021687.28p701.20p686.00p697.00p1,624,801
Sep 10, 2021693.00p693.33p679.40p683.20p1,881,628
Sep 9, 2021680.20p690.93p676.80p690.60p2,052,885
Sep 8, 2021704.40p704.43p684.20p684.20p3,206,341
Sep 7, 2021712.00p718.20p707.03p708.60p1,993,580
Sep 6, 2021714.60p721.60p710.40p714.60p2,003,273
Sep 3, 2021711.40p723.40p708.20p711.40p2,299,889
Sep 2, 2021732.60p739.00p701.40p709.40p3,386,122
Sep 1, 2021736.80p747.12p736.80p742.80p1,976,277
Aug 31, 2021737.80p739.00p724.67p739.00p2,719,970
Aug 27, 2021734.20p736.60p726.60p733.00p1,018,521
Aug 26, 2021726.80p737.60p724.00p734.40p1,690,649
Aug 25, 2021727.80p738.00p726.80p731.00p2,448,781
Aug 24, 2021713.60p729.00p709.80p729.00p2,914,390
Aug 23, 2021724.00p727.40p707.60p709.80p4,618,940
Aug 20, 2021714.20p721.40p703.40p715.20p1,314,653
Aug 19, 2021715.00p720.60p708.17p711.20p1,301,987
Aug 18, 2021705.40p724.20p700.20p722.00p1,438,738
Aug 17, 2021714.40p719.80p705.60p705.60p1,358,171
Aug 16, 2021713.60p716.60p707.00p715.80p1,122,483
Aug 13, 2021716.40p724.73p716.40p719.60p974,149
Aug 12, 2021719.80p727.00p716.80p718.80p4,618,736
Aug 11, 2021720.40p726.40p717.00p721.80p885,023
Aug 10, 2021712.40p721.40p707.60p717.40p1,075,455
Aug 9, 2021716.80p720.20p703.80p710.60p1,049,079
Aug 6, 2021714.00p723.80p708.20p721.00p1,300,162
Aug 5, 2021703.00p717.00p697.00p713.60p3,892,258
Aug 4, 2021713.20p724.80p704.60p705.20p1,671,703
Aug 3, 2021710.20p719.80p702.80p707.00p1,094,124
Aug 2, 2021709.40p718.40p709.40p711.00p1,102,471
Jul 30, 2021704.80p709.60p695.40p703.60p1,420,428
Jul 29, 2021707.00p712.60p701.80p710.80p1,246,085
Jul 28, 2021702.00p715.60p702.00p705.20p1,251,362
Jul 27, 2021708.00p709.60p690.40p703.60p2,142,570
Jul 26, 2021713.00p720.60p710.60p711.20p3,868,488
Jul 23, 2021717.60p723.40p713.60p719.00p2,207,520
Jul 22, 2021712.60p722.20p706.60p713.60p3,820,076
Jul 21, 2021684.40p700.60p678.40p699.20p2,813,163
Jul 20, 2021674.80p682.20p671.12p679.20p3,074,002
Jul 19, 2021678.00p680.60p661.20p670.20p2,210,939
Jul 16, 2021693.00p698.80p683.00p687.40p2,838,003
Jul 15, 2021714.40p714.40p689.60p689.60p2,343,317
Jul 14, 2021696.80p714.18p688.00p711.00p2,633,933
Jul 13, 2021696.80p703.80p694.00p696.80p1,315,555
123456
Showing 1 to 50 of 253

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:
16 Sep 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Entain PLC2,261.0018.04
National Express Group PLC240.007.62
888 Holdings PLC448.006.36
Reach PLC371.505.09
Pershing Square Holdings LTD2,725.005.01
Computacenter PLC2,936.004.86

Fallers

CompanyPrice% Chg
Kingfisher PLC349.90-4.92
Discoverie Group PLC1,122.00-2.60
Compass Group PLC1,453.00-2.22
Spire Healthcare Group PLC232.00-2.11
Antofagasta PLC1,329.00-1.88
Micro Focus International PLC373.00-1.87