Barratt Developments
(BDEV)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
22/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
21/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
20/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
19/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
18/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
15/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
14/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
13/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
12/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
11/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
08/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
07/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
06/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
05/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
04/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
01/11/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
31/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
30/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
29/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
28/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
25/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
24/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
23/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
22/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
21/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
18/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
17/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
16/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
15/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
14/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
11/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
10/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
09/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
08/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
07/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
04/10/2024
|
482.20p
|
486.00p
|
478.88p
|
482.10p
|
4,466,724
|
|
03/10/2024
|
477.50p
|
488.40p
|
475.70p
|
481.30p
|
3,588,524
|
|
02/10/2024
|
477.90p
|
480.70p
|
469.50p
|
474.70p
|
3,689,279
|
|
01/10/2024
|
479.90p
|
483.70p
|
474.80p
|
480.30p
|
4,109,085
|
|
30/09/2024
|
480.20p
|
483.18p
|
474.50p
|
478.70p
|
3,565,116
|
|
27/09/2024
|
479.50p
|
485.80p
|
479.40p
|
482.40p
|
3,843,484
|
|
26/09/2024
|
484.90p
|
486.20p
|
479.20p
|
482.30p
|
8,764,260
|
|
25/09/2024
|
492.40p
|
496.10p
|
489.00p
|
489.00p
|
3,867,085
|
|
24/09/2024
|
504.80p
|
506.20p
|
493.00p
|
494.70p
|
4,327,567
|
|
23/09/2024
|
497.60p
|
504.21p
|
495.80p
|
500.00p
|
2,000,484
|
|
20/09/2024
|
508.40p
|
513.80p
|
499.70p
|
499.70p
|
9,647,418
|
|
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
|