Barratt Developments plc (BDEV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:45AM BST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 492.00 | 492.70 | 489.50 | 490.80 | 490.80 | 74,301 |
| May 10, 2024 | 495.20 | 498.80 | 488.20 | 493.70 | 493.70 | 5,838,119 |
| May 09, 2024 | 490.10 | 495.30 | 486.60 | 491.20 | 491.20 | 4,296,204 |
| May 08, 2024 | 491.50 | 493.10 | 483.30 | 489.60 | 489.60 | 15,620,214 |
| May 07, 2024 | 490.10 | 494.90 | 482.40 | 492.80 | 492.80 | 5,386,127 |
| May 03, 2024 | 464.50 | 481.00 | 457.50 | 478.70 | 478.70 | 5,117,788 |
| May 02, 2024 | 456.00 | 459.70 | 458.36 | 460.30 | 460.30 | 8,040,936 |
| May 01, 2024 | 453.70 | 453.75 | 453.48 | 454.00 | 454.00 | 422,164 |
| Apr 30, 2024 | 458.70 | 455.00 | 454.73 | 454.70 | 454.70 | 1,444,286 |
| Apr 29, 2024 | 455.80 | 465.60 | 455.45 | 457.00 | 457.00 | 2,221,627 |
| Apr 26, 2024 | 451.60 | 458.60 | 450.20 | 454.90 | 454.90 | 3,908,747 |
| Apr 25, 2024 | 447.80 | 456.65 | 444.15 | 448.80 | 448.80 | 5,406,531 |
| Apr 24, 2024 | 458.30 | 458.40 | 448.50 | 449.20 | 449.20 | 7,325,345 |
| Apr 23, 2024 | 456.70 | 458.20 | 450.40 | 457.10 | 457.10 | 5,272,132 |
| Apr 22, 2024 | 446.10 | 456.49 | 443.80 | 451.80 | 451.80 | 6,808,727 |
| Apr 19, 2024 | 442.40 | 449.70 | 438.10 | 441.50 | 441.50 | 5,023,530 |
| Apr 18, 2024 | 448.40 | 449.70 | 442.50 | 446.30 | 446.30 | 16,199,016 |
| Apr 17, 2024 | 445.00 | 449.90 | 442.90 | 446.00 | 446.00 | 6,616,923 |
| Apr 16, 2024 | 451.10 | 453.80 | 446.60 | 447.60 | 447.60 | 5,616,325 |
| Apr 15, 2024 | 461.10 | 466.05 | 457.60 | 458.30 | 458.30 | 3,903,240 |
| Apr 12, 2024 | 467.10 | 470.50 | 456.30 | 460.00 | 460.00 | 10,472,285 |
| Apr 11, 2024 | 451.30 | 459.30 | 451.27 | 453.00 | 453.00 | 3,653,428 |
| Apr 11, 2024 | 4.4 Dividend | |||||
| Apr 10, 2024 | 470.20 | 474.40 | 454.80 | 455.90 | 451.50 | 10,053,498 |
| Apr 09, 2024 | 468.30 | 470.60 | 463.40 | 465.60 | 461.11 | 8,906,914 |
| Apr 08, 2024 | 464.90 | 473.30 | 464.90 | 470.70 | 466.16 | 5,446,156 |
| Apr 05, 2024 | 465.80 | 469.07 | 463.90 | 465.50 | 461.01 | 2,963,459 |
| Apr 04, 2024 | 466.60 | 473.00 | 466.00 | 473.00 | 468.43 | 10,078,645 |
| Apr 03, 2024 | 460.00 | 466.40 | 458.70 | 465.70 | 461.21 | 5,889,153 |
| Apr 02, 2024 | 474.90 | 476.70 | 463.50 | 464.00 | 459.52 | 4,281,887 |
| Mar 28, 2024 | 478.50 | 480.10 | 475.60 | 475.60 | 471.01 | 11,485,720 |
| Mar 27, 2024 | 474.20 | 477.90 | 470.60 | 475.40 | 470.81 | 11,883,905 |
| Mar 26, 2024 | 471.20 | 475.10 | 466.80 | 474.30 | 469.72 | 11,519,686 |
| Mar 25, 2024 | 473.70 | 476.40 | 467.60 | 471.70 | 467.15 | 2,964,901 |
| Mar 22, 2024 | 478.80 | 479.40 | 472.40 | 474.50 | 469.92 | 5,441,416 |
| Mar 21, 2024 | 475.90 | 479.70 | 471.50 | 479.00 | 474.38 | 6,912,503 |
| Mar 20, 2024 | 465.90 | 469.70 | 465.90 | 468.50 | 463.98 | 3,470,907 |
| Mar 19, 2024 | 469.10 | 471.10 | 462.20 | 464.90 | 460.41 | 9,185,341 |
| Mar 18, 2024 | 473.60 | 480.40 | 470.20 | 471.50 | 466.95 | 3,294,576 |
| Mar 15, 2024 | 474.90 | 477.10 | 472.70 | 473.60 | 469.03 | 11,575,197 |
| Mar 14, 2024 | 474.70 | 483.20 | 470.96 | 477.10 | 472.50 | 10,498,506 |
| Mar 13, 2024 | 475.00 | 476.50 | 472.50 | 473.70 | 469.13 | 7,575,729 |
| Mar 12, 2024 | 482.10 | 482.10 | 469.10 | 474.40 | 469.82 | 3,958,671 |
| Mar 11, 2024 | 474.40 | 482.60 | 473.20 | 478.30 | 473.68 | 5,132,580 |
| Mar 08, 2024 | 476.20 | 477.70 | 468.30 | 477.70 | 473.09 | 7,143,360 |
| Mar 07, 2024 | 472.70 | 479.20 | 471.00 | 477.00 | 472.40 | 7,736,174 |
| Mar 06, 2024 | 470.50 | 481.80 | 469.48 | 472.50 | 467.94 | 7,746,874 |
| Mar 05, 2024 | 474.30 | 475.20 | 467.70 | 471.00 | 466.45 | 9,757,082 |
| Mar 04, 2024 | 477.90 | 478.60 | 472.70 | 478.50 | 473.88 | 10,326,603 |
| Mar 01, 2024 | 471.00 | 479.00 | 467.40 | 479.00 | 474.38 | 15,469,373 |
| Feb 29, 2024 | 465.00 | 470.30 | 462.60 | 466.50 | 462.00 | 24,119,261 |
| Feb 28, 2024 | 470.60 | 471.70 | 461.10 | 464.00 | 459.52 | 17,163,146 |
| Feb 27, 2024 | 477.30 | 477.70 | 468.20 | 470.40 | 465.86 | 10,118,390 |
| Feb 26, 2024 | 467.40 | 480.00 | 467.40 | 477.30 | 472.69 | 9,491,881 |
| Feb 23, 2024 | 478.00 | 483.10 | 473.80 | 478.50 | 473.88 | 17,878,562 |
| Feb 22, 2024 | 481.80 | 482.70 | 475.20 | 478.00 | 473.39 | 9,211,138 |
| Feb 21, 2024 | 480.50 | 484.50 | 477.30 | 478.00 | 473.39 | 22,460,076 |
| Feb 20, 2024 | 477.50 | 481.50 | 473.90 | 480.80 | 476.16 | 9,027,402 |
| Feb 19, 2024 | 477.10 | 479.10 | 474.20 | 477.80 | 473.19 | 1,755,016 |
| Feb 16, 2024 | 475.80 | 479.70 | 470.90 | 478.00 | 473.39 | 19,706,509 |
| Feb 15, 2024 | 476.00 | 477.60 | 472.10 | 475.70 | 471.11 | 4,286,421 |
| Feb 14, 2024 | 468.20 | 480.09 | 468.20 | 473.60 | 469.03 | 5,800,777 |
| Feb 13, 2024 | 488.50 | 488.50 | 465.00 | 466.10 | 461.60 | 11,122,952 |
| Feb 12, 2024 | 488.30 | 488.50 | 481.90 | 488.50 | 483.79 | 15,526,411 |
| Feb 09, 2024 | 488.30 | 490.60 | 480.00 | 487.10 | 482.40 | 14,419,999 |
| Feb 08, 2024 | 500.00 | 507.00 | 486.00 | 487.50 | 482.80 | 11,809,300 |
| Feb 07, 2024 | 522.00 | 524.00 | 481.00 | 501.00 | 496.16 | 60,010,853 |
| Feb 06, 2024 | 525.60 | 532.00 | 520.20 | 530.00 | 524.88 | 13,116,846 |
| Feb 05, 2024 | 528.40 | 532.60 | 520.00 | 520.80 | 515.77 | 3,806,347 |
| Feb 02, 2024 | 539.60 | 542.40 | 528.60 | 529.40 | 524.29 | 3,879,558 |
| Feb 01, 2024 | 536.60 | 542.00 | 532.70 | 534.80 | 529.64 | 2,091,273 |
| Jan 31, 2024 | 534.40 | 542.60 | 533.00 | 540.40 | 535.18 | 4,462,479 |
| Jan 30, 2024 | 531.20 | 538.20 | 528.20 | 533.80 | 528.65 | 3,365,863 |
| Jan 29, 2024 | 542.20 | 542.20 | 534.80 | 539.80 | 534.59 | 1,681,913 |
| Jan 26, 2024 | 535.20 | 543.60 | 529.40 | 543.00 | 537.76 | 2,909,319 |
| Jan 25, 2024 | 531.20 | 536.00 | 529.00 | 534.80 | 529.64 | 1,893,167 |
| Jan 24, 2024 | 533.60 | 537.60 | 530.00 | 534.60 | 529.44 | 2,136,189 |
| Jan 23, 2024 | 543.60 | 544.20 | 532.60 | 532.60 | 527.46 | 2,688,139 |
| Jan 22, 2024 | 530.60 | 539.60 | 528.80 | 539.40 | 534.19 | 2,557,001 |
| Jan 19, 2024 | 528.60 | 533.20 | 520.40 | 524.00 | 518.94 | 3,388,146 |
| Jan 18, 2024 | 525.00 | 527.20 | 521.20 | 524.20 | 519.14 | 3,058,659 |
| Jan 17, 2024 | 529.20 | 532.39 | 514.80 | 519.60 | 514.59 | 5,605,249 |
| Jan 16, 2024 | 539.20 | 547.00 | 537.60 | 537.60 | 532.41 | 4,336,589 |
| Jan 15, 2024 | 542.00 | 543.00 | 538.06 | 542.20 | 536.97 | 2,149,797 |
| Jan 12, 2024 | 540.60 | 547.40 | 540.00 | 541.00 | 535.78 | 3,463,955 |
| Jan 11, 2024 | 556.60 | 556.60 | 535.60 | 535.60 | 530.43 | 3,334,279 |
| Jan 10, 2024 | 547.40 | 554.80 | 546.10 | 553.40 | 548.06 | 2,440,260 |
| Jan 09, 2024 | 552.80 | 552.80 | 544.80 | 544.80 | 539.54 | 3,275,663 |
| Jan 08, 2024 | 539.40 | 556.00 | 539.40 | 553.20 | 547.86 | 4,906,568 |
| Jan 05, 2024 | 547.00 | 549.80 | 538.00 | 546.40 | 541.13 | 3,426,902 |
| Jan 04, 2024 | 545.80 | 552.40 | 545.60 | 550.80 | 545.48 | 2,302,030 |
| Jan 03, 2024 | 551.00 | 556.60 | 544.20 | 548.00 | 542.71 | 3,511,848 |
| Jan 02, 2024 | 563.60 | 571.50 | 553.00 | 554.40 | 549.05 | 1,638,401 |
| Dec 29, 2023 | 564.60 | 566.00 | 562.00 | 562.60 | 557.17 | 827,490 |
| Dec 28, 2023 | 567.00 | 568.60 | 557.20 | 562.40 | 556.97 | 1,262,809 |
| Dec 27, 2023 | 567.20 | 573.60 | 560.60 | 566.40 | 560.93 | 1,966,754 |
| Dec 22, 2023 | 560.80 | 565.80 | 559.60 | 565.80 | 560.34 | 623,589 |
| Dec 21, 2023 | 560.40 | 566.80 | 557.40 | 563.00 | 557.57 | 3,380,404 |
| Dec 20, 2023 | 572.00 | 582.60 | 552.80 | 563.40 | 557.96 | 4,955,295 |
| Dec 19, 2023 | 551.20 | 558.00 | 548.20 | 556.20 | 550.83 | 3,776,023 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.