478.70p+18.40 (+4.00%)03 May 2024, 18:34
Barratt Developments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 464.50p | 481.00p | 457.50p | 478.70p | 5,117,788 |
May 2, 2024 | 456.00p | 459.70p | 458.36p | 460.30p | 8,040,936 |
May 1, 2024 | 453.70p | 453.75p | 453.48p | 454.00p | 422,164 |
Apr 30, 2024 | 458.70p | 455.00p | 454.73p | 454.70p | 1,444,286 |
Apr 29, 2024 | 455.80p | 465.60p | 455.45p | 457.00p | 2,221,627 |
Apr 26, 2024 | 451.60p | 458.60p | 450.20p | 454.90p | 3,908,747 |
Apr 25, 2024 | 447.80p | 456.65p | 444.15p | 448.80p | 5,406,531 |
Apr 24, 2024 | 458.30p | 458.40p | 448.50p | 449.20p | 7,325,345 |
Apr 23, 2024 | 456.70p | 458.20p | 450.40p | 457.10p | 5,272,132 |
Apr 22, 2024 | 446.10p | 456.49p | 443.80p | 451.80p | 6,808,727 |
Apr 19, 2024 | 442.40p | 449.70p | 438.10p | 441.50p | 5,023,530 |
Apr 18, 2024 | 448.40p | 449.70p | 442.50p | 446.30p | 16,199,016 |
Apr 17, 2024 | 445.00p | 449.90p | 442.90p | 446.00p | 6,616,923 |
Apr 16, 2024 | 451.10p | 453.80p | 446.60p | 447.60p | 5,616,325 |
Apr 15, 2024 | 461.10p | 466.05p | 457.60p | 458.30p | 3,903,240 |
Apr 12, 2024 | 467.10p | 470.50p | 456.30p | 460.00p | 10,472,285 |
Apr 11, 2024 | 451.30p | 459.30p | 451.27p | 453.00p | 3,653,428 |
Apr 10, 2024 | 470.20p | 474.40p | 454.80p | 455.90p | 10,053,498 |
Apr 9, 2024 | 468.30p | 470.60p | 463.40p | 465.60p | 8,906,914 |
Apr 8, 2024 | 464.90p | 473.30p | 464.90p | 470.70p | 5,446,156 |
Apr 5, 2024 | 465.80p | 469.07p | 463.90p | 465.50p | 2,963,459 |
Apr 4, 2024 | 466.60p | 473.00p | 466.00p | 473.00p | 10,078,645 |
Apr 3, 2024 | 460.00p | 466.40p | 458.70p | 465.70p | 5,889,153 |
Apr 2, 2024 | 474.90p | 476.70p | 463.50p | 464.00p | 4,281,887 |
Mar 28, 2024 | 478.50p | 480.10p | 475.60p | 475.60p | 11,485,720 |
Mar 27, 2024 | 474.20p | 477.90p | 470.60p | 475.40p | 11,883,905 |
Mar 26, 2024 | 471.20p | 475.10p | 466.80p | 474.30p | 11,519,686 |
Mar 25, 2024 | 473.70p | 476.40p | 467.60p | 471.70p | 2,964,901 |
Mar 22, 2024 | 478.80p | 479.40p | 472.40p | 474.50p | 5,441,416 |
Mar 21, 2024 | 475.90p | 479.70p | 471.50p | 479.00p | 6,912,503 |
Mar 20, 2024 | 465.90p | 469.70p | 465.90p | 468.50p | 3,470,907 |
Mar 19, 2024 | 469.10p | 471.10p | 462.20p | 464.90p | 9,185,341 |
Mar 18, 2024 | 473.60p | 480.40p | 470.20p | 471.50p | 3,294,576 |
Mar 15, 2024 | 474.90p | 477.10p | 472.70p | 473.60p | 11,575,197 |
Mar 14, 2024 | 474.70p | 483.20p | 470.96p | 477.10p | 10,498,506 |
Mar 13, 2024 | 475.00p | 476.50p | 472.50p | 473.70p | 7,575,729 |
Mar 12, 2024 | 482.10p | 482.10p | 469.10p | 474.40p | 3,958,671 |
Mar 11, 2024 | 474.40p | 482.60p | 473.20p | 478.30p | 5,132,580 |
Mar 8, 2024 | 476.20p | 477.70p | 468.30p | 477.70p | 7,143,360 |
Mar 7, 2024 | 472.70p | 479.20p | 471.00p | 477.00p | 7,736,174 |
Mar 6, 2024 | 470.50p | 481.80p | 469.48p | 472.50p | 7,746,874 |
Mar 5, 2024 | 474.30p | 475.20p | 467.70p | 471.00p | 9,757,082 |
Mar 4, 2024 | 477.90p | 478.60p | 472.70p | 478.50p | 10,326,603 |
Mar 1, 2024 | 471.00p | 479.00p | 467.40p | 479.00p | 15,469,373 |
Feb 29, 2024 | 465.00p | 470.30p | 462.60p | 466.50p | 24,119,261 |
Feb 28, 2024 | 470.60p | 471.70p | 461.10p | 464.00p | 17,163,146 |
Feb 27, 2024 | 477.30p | 477.70p | 468.20p | 470.40p | 10,118,390 |
Feb 26, 2024 | 467.40p | 480.00p | 467.40p | 477.30p | 9,491,881 |
Feb 23, 2024 | 478.00p | 483.10p | 473.80p | 478.50p | 17,878,562 |
Feb 22, 2024 | 481.80p | 482.70p | 475.20p | 478.00p | 9,211,138 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.