1. Share Prices

  2. Barratt Developments PLC (BDEV)

498.60p+2.20 (+0.44%)22 Jul 2024, 11:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barratt Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 2024494.70p501.40p491.72p496.40p2,719,407
Jul 18, 2024496.20p504.20p490.10p498.40p1,956,140
Jul 17, 2024498.40p501.52p492.70p493.10p1,531,335
Jul 16, 2024493.00p501.00p490.10p499.30p3,182,336
Jul 15, 2024495.10p501.20p490.90p496.80p3,156,063
Jul 12, 2024500.40p502.60p491.80p497.80p2,902,589
Jul 11, 2024487.80p495.30p481.30p495.10p10,135,808
Jul 10, 2024485.00p494.20p475.73p485.10p5,526,144
Jul 9, 2024509.40p509.40p490.50p491.20p6,188,233
Jul 8, 2024503.00p510.54p501.40p503.80p4,581,074
Jul 5, 2024495.50p511.60p489.00p504.00p5,459,050
Jul 4, 2024488.80p494.60p475.10p492.00p2,313,493
Jul 3, 2024483.60p488.20p480.90p487.00p2,533,872
Jul 2, 2024474.70p485.16p473.00p477.90p3,408,422
Jul 1, 2024477.00p484.20p469.30p477.80p8,703,710
Jun 28, 2024473.70p478.80p469.20p472.20p4,604,823
Jun 27, 2024475.40p477.00p468.90p472.80p17,222,304
Jun 26, 2024477.00p479.20p468.70p471.80p12,581,129
Jun 25, 2024475.00p475.60p470.20p474.60p4,422,372
Jun 24, 2024475.60p479.70p470.20p475.80p3,396,201
Jun 21, 2024475.80p478.90p472.30p474.20p9,176,573
Jun 20, 2024470.00p478.80p469.20p476.80p7,787,210
Jun 19, 2024482.90p484.00p467.40p468.70p4,813,541
Jun 18, 2024492.00p493.10p481.90p481.90p5,474,826
Jun 17, 2024491.50p496.10p487.30p487.70p7,027,293
Jun 14, 2024502.00p502.39p486.00p488.90p10,718,292
Jun 13, 2024507.00p510.00p497.30p500.20p2,598,867
Jun 12, 2024498.70p511.27p493.50p509.80p6,950,885
Jun 11, 2024506.60p509.60p494.75p496.50p12,318,894
Jun 10, 2024497.10p504.20p493.40p501.80p3,435,028
Jun 7, 2024510.80p514.00p500.20p501.00p4,622,653
Jun 6, 2024508.00p512.80p504.60p509.60p9,935,296
Jun 5, 2024509.80p514.60p503.00p508.00p3,329,406
Jun 4, 2024503.20p508.40p500.40p506.80p5,406,307
Jun 3, 2024509.60p513.00p503.60p504.80p2,066,740
May 31, 2024502.60p507.60p499.00p503.20p10,119,764
May 30, 2024492.50p504.12p489.50p503.00p3,335,003
May 29, 2024506.00p510.40p484.30p495.50p3,550,315
May 28, 2024512.60p515.80p504.20p507.20p3,634,528
May 24, 2024500.80p512.13p495.90p509.80p1,541,835
May 23, 2024499.10p510.80p496.10p506.80p3,589,013
May 22, 2024504.00p513.60p496.30p499.60p4,324,152
May 21, 2024515.40p516.20p509.80p510.40p2,599,700
May 20, 2024523.80p529.80p518.60p518.60p2,095,926
May 17, 2024516.00p528.00p515.20p524.40p9,248,934
May 16, 2024514.00p519.40p508.00p519.40p6,560,171
May 15, 2024497.80p511.60p492.90p511.20p9,023,822
May 14, 2024492.40p500.40p488.60p495.90p4,401,784
May 13, 2024492.00p495.90p489.50p492.00p7,734,118
May 10, 2024495.20p498.80p488.20p493.70p5,838,119
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC498.5011.25
Ocado Group PLC407.007.64
Entain PLC675.404.84
Hammerson PLC30.203.99
Aston Martin Lagonda Global Holdings PLC152.203.89
Ferrexpo PLC56.703.85