Market data

Select a section

Barratt Developments

(BDEV)
Sector: Household Goods & Home Construction
511.00p
4.00p 0.79
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 514.40p 516.40p 505.20p 511.00p 2,447,579
18/09/2024 507.80p 511.40p 505.40p 507.00p 2,008,717
17/09/2024 512.20p 519.66p 509.20p 510.00p 2,586,344
16/09/2024 509.00p 512.60p 505.40p 508.40p 7,182,802
13/09/2024 510.20p 513.40p 507.40p 509.00p 3,401,508
12/09/2024 503.20p 509.20p 502.80p 496.50p 5,369,043
11/09/2024 499.90p 501.00p 487.10p 496.50p 3,581,875
10/09/2024 492.90p 500.20p 491.70p 497.50p 2,972,405
09/09/2024 495.90p 500.60p 493.20p 495.60p 2,686,679
06/09/2024 504.80p 506.80p 487.10p 492.60p 5,588,727
05/09/2024 501.00p 511.00p 496.50p 505.60p 4,735,405
04/09/2024 511.40p 516.80p 495.80p 496.30p 10,026,657
03/09/2024 524.20p 536.60p 517.60p 520.00p 9,722,538
02/09/2024 523.60p 528.40p 511.20p 507.20p 4,559,452
30/08/2024 501.60p 509.73p 500.20p 507.20p 12,651,741
29/08/2024 508.20p 512.20p 502.20p 502.20p 19,118,983
28/08/2024 517.20p 519.80p 509.40p 515.60p 2,159,636
27/08/2024 552.40p 553.80p 515.20p 515.60p 33,137,681
26/08/2024 544.60p 550.20p 544.00p 550.20p 16,724,971
23/08/2024 544.60p 550.20p 544.00p 550.20p 16,724,971
22/08/2024 544.60p 550.20p 544.00p 550.20p 16,724,971
21/08/2024 547.60p 552.60p 542.95p 543.00p 82,340,365
20/08/2024 554.40p 562.95p 548.40p 549.00p 10,544,989
19/08/2024 538.20p 554.00p 537.00p 554.00p 9,998,407
16/08/2024 540.00p 544.80p 531.80p 535.80p 3,648,449
15/08/2024 549.60p 550.00p 541.40p 541.40p 4,927,427
14/08/2024 535.60p 549.20p 531.80p 549.20p 13,556,335
13/08/2024 526.60p 529.60p 524.00p 529.00p 1,738,346
12/08/2024 527.60p 529.20p 512.40p 524.60p 3,482,123
09/08/2024 518.60p 527.00p 515.40p 523.80p 5,006,504
08/08/2024 518.20p 532.80p 507.80p 517.00p 57,955,955
07/08/2024 517.80p 526.40p 516.60p 521.00p 4,231,636
06/08/2024 514.20p 516.40p 506.80p 512.20p 2,916,872
05/08/2024 507.40p 513.40p 501.99p 509.20p 6,627,835
02/08/2024 527.40p 535.60p 519.00p 523.60p 6,931,334
01/08/2024 526.20p 535.20p 523.20p 534.00p 4,577,310
31/07/2024 531.60p 538.20p 526.14p 526.60p 10,598,792
30/07/2024 524.20p 528.40p 520.00p 526.40p 2,419,861
29/07/2024 523.00p 529.07p 513.00p 527.60p 10,042,816
26/07/2024 508.00p 519.80p 506.60p 509.20p 6,386,554
25/07/2024 500.20p 510.00p 496.40p 509.20p 6,697,370
24/07/2024 491.70p 507.20p 490.30p 506.60p 5,500,313
23/07/2024 496.30p 497.60p 491.40p 495.60p 2,086,843
22/07/2024 499.20p 501.00p 495.00p 496.20p 2,277,659
19/07/2024 494.70p 501.40p 491.72p 496.40p 2,361,718
18/07/2024 496.20p 504.20p 490.10p 498.40p 1,956,134
17/07/2024 498.40p 501.52p 492.70p 493.10p 1,531,336
16/07/2024 493.00p 501.00p 490.10p 499.30p 3,182,332
15/07/2024 495.10p 501.20p 490.90p 496.80p 3,069,637
12/07/2024 500.40p 502.60p 491.80p 497.80p 2,902,582
11/07/2024 487.80p 495.30p 481.30p 495.10p 9,788,712
10/07/2024 485.00p 494.20p 475.73p 485.10p 5,526,147
09/07/2024 509.40p 509.40p 490.50p 491.20p 6,188,228
08/07/2024 503.00p 510.54p 501.40p 503.80p 4,440,066
05/07/2024 495.50p 511.60p 489.00p 504.00p 5,459,050
04/07/2024 488.80p 494.60p 475.10p 492.00p 2,313,493
03/07/2024 483.60p 488.20p 480.90p 487.00p 2,532,840
02/07/2024 474.70p 485.16p 473.00p 477.90p 3,408,401
01/07/2024 477.00p 484.20p 469.30p 477.80p 8,703,702
28/06/2024 473.70p 478.80p 469.20p 472.20p 4,604,817
27/06/2024 475.40p 477.00p 468.90p 472.80p 16,092,282
26/06/2024 477.00p 479.20p 468.70p 471.80p 12,581,123
25/06/2024 475.00p 475.60p 470.20p 474.60p 4,422,367
24/06/2024 475.60p 479.70p 470.20p 475.80p 3,396,199
21/06/2024 475.80p 478.90p 472.30p 474.20p 9,176,520
20/06/2024 470.00p 478.80p 469.20p 476.80p 7,672,006
19/06/2024 482.90p 484.00p 467.40p 468.70p 4,663,539
18/06/2024 492.00p 493.10p 481.90p 481.90p 5,332,120
17/06/2024 491.50p 496.10p 487.30p 487.70p 6,897,699
14/06/2024 502.00p 502.39p 486.00p 488.90p 10,140,302
13/06/2024 507.00p 510.00p 497.30p 500.20p 2,598,867
12/06/2024 498.70p 511.27p 493.50p 509.80p 6,702,666
11/06/2024 506.60p 509.60p 494.75p 496.50p 12,039,628
10/06/2024 497.10p 504.20p 493.40p 501.80p 2,673,816
07/06/2024 510.80p 514.00p 500.20p 501.00p 4,622,650
06/06/2024 508.00p 512.80p 504.60p 509.60p 9,935,289
05/06/2024 509.80p 514.60p 503.00p 508.00p 3,329,402
04/06/2024 503.20p 508.40p 500.40p 506.80p 5,406,286
03/06/2024 509.60p 513.00p 503.60p 504.80p 1,894,716
31/05/2024 502.60p 507.60p 499.00p 503.20p 10,119,762
30/05/2024 492.50p 504.12p 489.50p 503.00p 3,334,995
29/05/2024 506.00p 510.40p 484.30p 495.50p 3,480,590
28/05/2024 512.60p 515.80p 504.20p 507.20p 3,634,483
27/05/2024 500.80p 512.13p 495.90p 509.80p 1,541,833
24/05/2024 500.80p 512.13p 495.90p 509.80p 1,541,833
23/05/2024 499.10p 510.80p 496.10p 506.80p 3,471,730
22/05/2024 504.00p 513.60p 496.30p 499.60p 4,324,152
21/05/2024 515.40p 516.20p 509.80p 510.40p 2,599,600
20/05/2024 523.80p 529.80p 518.60p 518.60p 1,807,913
17/05/2024 516.00p 528.00p 515.20p 524.40p 9,106,125
16/05/2024 514.00p 519.40p 508.00p 519.40p 6,459,365
15/05/2024 497.80p 511.60p 492.90p 511.20p 5,918,810
14/05/2024 492.40p 500.40p 488.60p 495.90p 4,269,192
13/05/2024 492.00p 495.90p 489.50p 492.00p 7,642,880
10/05/2024 495.20p 498.80p 488.20p 493.70p 5,634,355
09/05/2024 490.10p 495.30p 486.60p 491.20p 4,296,198
08/05/2024 491.50p 493.10p 483.30p 489.60p 15,478,684
07/05/2024 490.10p 494.90p 482.40p 492.80p 5,100,651
06/05/2024 464.50p 481.00p 457.50p 478.70p 5,117,786
03/05/2024 464.50p 481.00p 457.50p 478.70p 5,117,785
02/05/2024 456.00p 462.30p 451.20p 460.30p 9,415,610
01/05/2024 453.70p 464.30p 450.10p 454.00p 1,172,082
30/04/2024 458.70p 461.10p 452.10p 454.70p 2,584,236
29/04/2024 455.80p 465.60p 455.45p 457.00p 1,965,528
26/04/2024 451.60p 458.60p 450.20p 454.90p 1,788,217
25/04/2024 447.80p 456.65p 444.15p 448.80p 4,409,408
24/04/2024 458.30p 458.40p 448.50p 449.20p 5,700,448
23/04/2024 456.70p 458.20p 450.40p 457.10p 2,406,569
22/04/2024 446.10p 456.49p 443.80p 451.80p 5,762,657
19/04/2024 442.40p 449.70p 438.10p 441.50p 2,984,363
18/04/2024 448.40p 449.70p 442.50p 446.30p 15,528,607
17/04/2024 445.00p 449.90p 442.90p 446.00p 3,730,036
16/04/2024 451.10p 453.80p 446.60p 447.60p 2,987,521
15/04/2024 461.10p 466.05p 457.60p 458.30p 2,129,810
12/04/2024 467.10p 470.50p 456.30p 460.00p 5,192,403
11/04/2024 451.30p 459.30p 451.27p 453.00p 2,507,828
10/04/2024 470.20p 474.40p 454.80p 455.90p 5,318,389
09/04/2024 468.30p 470.60p 463.40p 465.60p 5,695,804
08/04/2024 464.90p 473.30p 464.90p 470.70p 2,707,234
05/04/2024 465.80p 469.07p 463.90p 465.50p 2,655,314
04/04/2024 466.60p 473.00p 466.00p 473.00p 4,719,191
03/04/2024 460.00p 466.40p 458.70p 465.70p 3,550,806
02/04/2024 474.90p 476.70p 463.50p 464.00p 3,227,586
01/04/2024 478.50p 480.10p 475.60p 475.60p 4,806,531
29/03/2024 478.50p 480.10p 475.60p 475.60p 4,806,531
28/03/2024 478.50p 480.10p 475.60p 475.60p 4,806,531
27/03/2024 474.20p 477.90p 470.60p 475.40p 5,314,652
26/03/2024 471.20p 475.10p 466.80p 474.30p 4,857,593
25/03/2024 473.70p 476.40p 467.60p 471.70p 2,447,068
22/03/2024 478.80p 479.40p 472.40p 474.50p 4,318,499
21/03/2024 475.90p 479.70p 471.50p 479.00p 4,283,903
20/03/2024 465.90p 469.70p 465.90p 468.50p 2,318,062
19/03/2024 469.10p 471.10p 462.20p 464.90p 6,373,865

Market data

Select a section