U.S. Markets closed

Barratt Developments plc (BDEV.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
612.50+2.00 (+0.33%)
At close: 4:35PM BST
People also watch
TW.LPSN.LBVS.LBWY.LBKG.L
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017611.00612.50605.50612.50612.504,465,175
Jul 20, 2017612.00613.50606.00610.50610.503,078,211
Jul 19, 2017596.50611.50596.50609.50609.504,538,128
Jul 18, 2017585.00595.50582.50595.00595.003,317,823
Jul 17, 2017585.50590.00584.50585.50585.502,816,895
Jul 14, 2017602.50603.00584.00585.50585.503,777,576
Jul 13, 2017596.00601.25587.50600.50600.505,429,609
Jul 12, 2017595.00597.50582.00589.50589.505,911,108
Jul 11, 2017593.50593.50579.50584.50584.504,312,314
Jul 10, 2017593.50597.50586.00591.50591.502,908,424
Jul 07, 2017595.50597.19588.50589.50589.505,209,113
Jul 06, 2017582.00592.00582.00592.00592.005,548,290
Jul 05, 2017578.00582.50574.38582.00582.005,462,184
Jul 04, 2017560.50569.15559.00566.50566.501,778,350
Jul 03, 2017566.50569.00558.15561.50561.504,412,359
Jun 30, 2017565.00571.38561.50563.50563.50255,622
Jun 29, 2017572.50572.00561.85563.50563.50177,330
Jun 28, 2017564.00578.88562.70571.50571.502,397,435
Jun 27, 2017565.00565.50556.50559.52559.522,222,164
Jun 26, 2017568.50568.94563.88568.36568.361,331,890
Jun 23, 2017568.50570.44564.89565.00565.00591,115
Jun 22, 2017568.00571.50561.50568.50568.50638,855
Jun 21, 2017569.00573.50563.74566.00566.00313,802
Jun 20, 2017575.50578.00567.00568.50568.502,767,793
Jun 19, 2017574.50578.50573.00573.50573.504,645,659
Jun 16, 2017577.50581.00571.50571.50571.5010,866,545
Jun 15, 2017593.50594.00561.85575.50575.506,861,273
Jun 14, 2017576.50595.50576.50594.00594.004,278,162
Jun 13, 2017575.50584.82572.50575.50575.504,769,348
Jun 12, 2017570.50575.50569.18574.50574.504,523,653
Jun 09, 2017583.00583.00565.41576.50576.507,078,205
Jun 08, 2017587.00592.00585.00590.00590.004,557,073
Jun 07, 2017578.00588.50578.00584.50584.508,031,775
Jun 06, 2017589.00593.00579.00580.00580.004,299,277
Jun 05, 2017596.00597.44587.00589.00589.002,998,321
Jun 02, 2017605.50608.56593.50594.50594.504,306,570
Jun 01, 2017613.00620.00600.00602.00602.003,734,005
May 31, 2017603.00613.50603.00612.50612.504,894,838
May 30, 2017601.00604.00594.86601.50601.502,827,651
May 26, 2017609.00610.00599.28601.00601.002,163,951
May 25, 2017610.50611.50603.28607.00607.001,847,703
May 24, 2017611.00614.21605.00608.50608.502,908,745
May 23, 2017614.50618.01609.00609.00609.002,431,929
May 22, 2017608.00613.50604.36613.50613.503,021,530
May 19, 2017613.50620.50608.00610.00610.004,234,710
May 18, 2017617.00622.00610.05612.00612.005,361,809
May 17, 2017610.00616.00606.00615.00615.003,173,303
May 16, 2017611.00614.50607.00609.00609.003,237,840
May 15, 2017608.00609.72598.50608.00608.003,475,068
May 12, 2017604.00608.00603.00605.50605.504,414,105
May 11, 2017611.50614.00597.50603.00603.007,276,407
May 10, 2017610.00624.50602.00610.00610.009,355,258
May 09, 2017595.00597.50593.50596.50596.503,392,851
May 08, 2017593.00594.00589.50594.00594.002,571,968
May 05, 2017589.00590.50584.50590.50590.503,495,729
May 04, 2017588.00590.16579.50585.50585.502,162,572
May 03, 2017595.00598.36584.00586.50586.502,227,489
May 02, 2017583.00595.00578.00595.00595.004,238,953
Apr 28, 2017588.00588.00577.50579.50579.505,089,033
Apr 27, 2017577.50592.00576.75588.00588.004,169,877
Apr 26, 2017584.00584.63579.50581.50581.503,612,248
Apr 25, 2017586.50586.50581.00583.00583.003,741,530
Apr 24, 2017581.50586.00579.50584.00584.003,846,119
Apr 21, 2017573.50578.50567.50574.00574.009,523,691
Apr 20, 2017578.00582.00572.01576.00576.003,718,805
Apr 20, 20177.3 Dividend
Apr 19, 2017582.50593.50580.00588.00580.706,557,214
Apr 18, 2017572.00581.00567.28580.00572.806,889,824
Apr 13, 2017566.00573.50560.14572.00564.902,820,660
Apr 12, 2017573.50573.50560.00563.50556.508,500,420
Apr 11, 2017565.50573.00563.50568.00560.954,042,810
Apr 10, 2017559.50567.08557.00564.50557.492,530,258
Apr 07, 2017558.50561.00554.50558.50551.573,848,879
Apr 06, 2017548.00559.00544.68559.00552.066,743,904
Apr 05, 2017551.50551.50534.50548.50541.695,536,170
Apr 04, 2017547.50550.68545.50549.00542.184,023,685
Apr 03, 2017547.50550.51540.50548.00541.207,131,540
Mar 31, 2017544.00548.14538.50546.50539.724,637,681
Mar 30, 2017540.50545.00540.00545.00538.235,236,534
Mar 29, 2017548.50549.50536.00540.50533.793,036,369
Mar 28, 2017547.50547.50538.50546.00539.224,637,552
Mar 27, 2017541.50546.63533.50544.00537.253,045,867
Mar 24, 2017550.50550.50540.50542.50535.764,868,496
Mar 23, 2017546.00551.00543.50549.00542.183,529,716
Mar 22, 2017545.00547.00537.00546.00539.224,263,237
Mar 21, 2017552.50554.00542.50545.50538.733,966,765
Mar 20, 2017544.00546.50538.61546.50539.723,538,518
Mar 17, 2017535.00546.50532.68543.00536.264,754,886
Mar 16, 2017537.00537.00528.00534.50527.863,041,387
Mar 15, 2017536.00537.50528.18533.00526.386,171,459
Mar 14, 2017537.00537.00530.50535.00528.363,040,632
Mar 13, 2017541.00545.00532.50536.00529.353,198,358
Mar 10, 2017538.00539.00532.50537.00530.334,163,225
Mar 09, 2017528.00537.00524.00535.50528.854,046,750
Mar 08, 2017527.50535.50523.00527.50520.956,794,404
Mar 07, 2017529.00535.00526.50527.00520.465,309,837
Mar 06, 2017522.00530.44520.00528.00521.443,742,515
Mar 03, 2017523.00524.50519.50522.00515.524,950,200
Mar 02, 2017524.50530.00518.50526.00519.476,980,373
Mar 01, 2017513.50527.00508.50527.00520.465,359,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...