livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Barratt Developments - (BDEV) share price history


Barratt Developments share priceBDEV share price tradesBDEV Fundamentals watchlistADD to watchlist
Barratt Developments - (BDEV) share price history
Date Open High Low Close Volume
14/02/2024 468.20 480.09 468.20 473.60 3,133,341
13/02/2024 488.50 488.50 465.20 466.10 4,179,453
12/02/2024 488.30 488.50 481.90 488.50 3,843,047
09/02/2024 488.30 490.60 480.00 487.10 4,944,458
08/02/2024 500.00 507.00 486.00 487.50 6,653,668
07/02/2024 522.00 524.00 481.00 501.00 16,121,424
06/02/2024 525.60 532.00 520.20 530.00 2,480,517
05/02/2024 528.40 532.60 520.00 520.80 2,280,092
02/02/2024 539.60 542.40 528.60 529.40 2,075,000
01/02/2024 536.60 542.00 532.70 534.80 1,524,022
31/01/2024 534.40 542.60 533.00 540.40 3,290,386
30/01/2024 531.20 538.20 528.20 533.80 2,865,677
29/01/2024 542.20 542.20 534.80 539.80 1,496,469
26/01/2024 535.20 543.60 529.40 543.00 2,220,587
25/01/2024 531.20 536.00 529.00 534.80 1,252,184
24/01/2024 536.00 537.60 530.00 534.60 1,948,485
23/01/2024 543.60 543.95 532.60 532.60 2,339,438
22/01/2024 530.60 539.60 528.80 539.40 1,782,483
19/01/2024 528.60 533.10 520.60 524.00 2,775,313
18/01/2024 525.00 527.20 521.20 524.20 2,307,649
17/01/2024 529.20 532.94 515.00 519.60 4,313,123
16/01/2024 539.20 547.00 537.60 537.60 2,377,203
15/01/2024 541.60 543.00 538.06 542.20 1,644,840
12/01/2024 540.60 547.40 540.00 541.00 2,550,550
11/01/2024 556.60 556.60 535.60 535.60 2,899,060
10/01/2024 547.40 554.80 546.10 553.40 1,932,961
09/01/2024 552.80 552.80 544.80 544.80 1,986,179
08/01/2024 539.40 556.00 539.40 553.20 3,372,078
05/01/2024 547.00 549.80 538.00 546.40 2,227,562
04/01/2024 545.80 552.40 545.60 550.80 2,035,467

Barratt Developments - (BDEV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z