- Share Prices
Barratt Developments PLC (BDEV)
496.40p+0.00 (+0.00%)22 Jul 2024, 13:13
Barratt Developments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 19, 2024 | 494.70p | 501.40p | 491.72p | 496.40p | 2,719,407 |
Jul 18, 2024 | 496.20p | 504.20p | 490.10p | 498.40p | 1,956,140 |
Jul 17, 2024 | 498.40p | 501.52p | 492.70p | 493.10p | 1,531,335 |
Jul 16, 2024 | 493.00p | 501.00p | 490.10p | 499.30p | 3,182,336 |
Jul 15, 2024 | 495.10p | 501.20p | 490.90p | 496.80p | 3,156,063 |
Jul 12, 2024 | 500.40p | 502.60p | 491.80p | 497.80p | 2,902,589 |
Jul 11, 2024 | 487.80p | 495.30p | 481.30p | 495.10p | 10,135,808 |
Jul 10, 2024 | 485.00p | 494.20p | 475.73p | 485.10p | 5,526,144 |
Jul 9, 2024 | 509.40p | 509.40p | 490.50p | 491.20p | 6,188,233 |
Jul 8, 2024 | 503.00p | 510.54p | 501.40p | 503.80p | 4,581,074 |
Jul 5, 2024 | 495.50p | 511.60p | 489.00p | 504.00p | 5,459,050 |
Jul 4, 2024 | 488.80p | 494.60p | 475.10p | 492.00p | 2,313,493 |
Jul 3, 2024 | 483.60p | 488.20p | 480.90p | 487.00p | 2,533,872 |
Jul 2, 2024 | 474.70p | 485.16p | 473.00p | 477.90p | 3,408,422 |
Jul 1, 2024 | 477.00p | 484.20p | 469.30p | 477.80p | 8,703,710 |
Jun 28, 2024 | 473.70p | 478.80p | 469.20p | 472.20p | 4,604,823 |
Jun 27, 2024 | 475.40p | 477.00p | 468.90p | 472.80p | 17,222,304 |
Jun 26, 2024 | 477.00p | 479.20p | 468.70p | 471.80p | 12,581,129 |
Jun 25, 2024 | 475.00p | 475.60p | 470.20p | 474.60p | 4,422,372 |
Jun 24, 2024 | 475.60p | 479.70p | 470.20p | 475.80p | 3,396,201 |
Jun 21, 2024 | 475.80p | 478.90p | 472.30p | 474.20p | 9,176,573 |
Jun 20, 2024 | 470.00p | 478.80p | 469.20p | 476.80p | 7,787,210 |
Jun 19, 2024 | 482.90p | 484.00p | 467.40p | 468.70p | 4,813,541 |
Jun 18, 2024 | 492.00p | 493.10p | 481.90p | 481.90p | 5,474,826 |
Jun 17, 2024 | 491.50p | 496.10p | 487.30p | 487.70p | 7,027,293 |
Jun 14, 2024 | 502.00p | 502.39p | 486.00p | 488.90p | 10,718,292 |
Jun 13, 2024 | 507.00p | 510.00p | 497.30p | 500.20p | 2,598,867 |
Jun 12, 2024 | 498.70p | 511.27p | 493.50p | 509.80p | 6,950,885 |
Jun 11, 2024 | 506.60p | 509.60p | 494.75p | 496.50p | 12,318,894 |
Jun 10, 2024 | 497.10p | 504.20p | 493.40p | 501.80p | 3,435,028 |
Jun 7, 2024 | 510.80p | 514.00p | 500.20p | 501.00p | 4,622,653 |
Jun 6, 2024 | 508.00p | 512.80p | 504.60p | 509.60p | 9,935,296 |
Jun 5, 2024 | 509.80p | 514.60p | 503.00p | 508.00p | 3,329,406 |
Jun 4, 2024 | 503.20p | 508.40p | 500.40p | 506.80p | 5,406,307 |
Jun 3, 2024 | 509.60p | 513.00p | 503.60p | 504.80p | 2,066,740 |
May 31, 2024 | 502.60p | 507.60p | 499.00p | 503.20p | 10,119,764 |
May 30, 2024 | 492.50p | 504.12p | 489.50p | 503.00p | 3,335,003 |
May 29, 2024 | 506.00p | 510.40p | 484.30p | 495.50p | 3,550,315 |
May 28, 2024 | 512.60p | 515.80p | 504.20p | 507.20p | 3,634,528 |
May 24, 2024 | 500.80p | 512.13p | 495.90p | 509.80p | 1,541,835 |
May 23, 2024 | 499.10p | 510.80p | 496.10p | 506.80p | 3,589,013 |
May 22, 2024 | 504.00p | 513.60p | 496.30p | 499.60p | 4,324,152 |
May 21, 2024 | 515.40p | 516.20p | 509.80p | 510.40p | 2,599,700 |
May 20, 2024 | 523.80p | 529.80p | 518.60p | 518.60p | 2,095,926 |
May 17, 2024 | 516.00p | 528.00p | 515.20p | 524.40p | 9,248,934 |
May 16, 2024 | 514.00p | 519.40p | 508.00p | 519.40p | 6,560,171 |
May 15, 2024 | 497.80p | 511.60p | 492.90p | 511.20p | 9,023,822 |
May 14, 2024 | 492.40p | 500.40p | 488.60p | 495.90p | 4,401,784 |
May 13, 2024 | 492.00p | 495.90p | 489.50p | 492.00p | 7,734,118 |
May 10, 2024 | 495.20p | 498.80p | 488.20p | 493.70p | 5,838,119 |