Barratt Developments plc (BDEVL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 502.00 | 502.00 | 486.20 | 491.30 | 491.30 | 656,624 |
| 13 June 2024 | 508.80 | 509.00 | 497.40 | 497.50 | 497.50 | 462,751 |
| 12 June 2024 | 498.70 | 511.20 | 494.20 | 510.30 | 510.30 | 633,491 |
| 11 June 2024 | 508.00 | 509.40 | 495.10 | 495.70 | 495.70 | 581,152 |
| 10 June 2024 | 496.20 | 503.20 | 495.30 | 501.60 | 501.60 | 467,627 |
| 07 June 2024 | 511.00 | 512.80 | 500.40 | 500.60 | 500.60 | 338,148 |
| 06 June 2024 | 507.20 | 512.00 | 504.60 | 510.40 | 510.40 | 371,959 |
| 05 June 2024 | 508.30 | 514.20 | 502.80 | 508.20 | 508.20 | 393,056 |
| 04 June 2024 | 500.80 | 508.40 | 500.80 | 507.80 | 507.80 | 671,274 |
| 03 June 2024 | 511.80 | 512.40 | 503.60 | 506.10 | 506.10 | 407,414 |
| 31 May 2024 | 502.00 | 507.40 | 500.00 | 503.00 | 503.00 | 419,386 |
| 30 May 2024 | 492.95 | 504.20 | 492.00 | 503.60 | 503.60 | 577,764 |
| 29 May 2024 | 505.20 | 506.60 | 496.50 | 496.70 | 496.70 | 495,126 |
| 28 May 2024 | 510.40 | 515.60 | 504.20 | 506.40 | 506.40 | 633,019 |
| 24 May 2024 | 500.40 | 512.00 | 500.40 | 510.00 | 510.00 | 316,515 |
| 23 May 2024 | 498.00 | 510.80 | 496.50 | 507.30 | 507.30 | 1,074,175 |
| 22 May 2024 | 503.60 | 505.60 | 496.30 | 501.00 | 501.00 | 662,946 |
| 21 May 2024 | 514.20 | 516.20 | 510.00 | 511.60 | 511.60 | 609,750 |
| 20 May 2024 | 520.60 | 529.80 | 519.00 | 520.00 | 520.00 | 413,306 |
| 17 May 2024 | 516.40 | 527.20 | 516.40 | 524.20 | 524.20 | 2,100,644 |
| 16 May 2024 | 510.80 | 518.80 | 508.60 | 518.20 | 518.20 | 660,394 |
| 15 May 2024 | 496.00 | 511.40 | 496.00 | 509.80 | 509.80 | 832,741 |
| 14 May 2024 | 490.60 | 500.50 | 488.70 | 496.30 | 496.30 | 461,646 |
| 13 May 2024 | 490.60 | 495.70 | 490.20 | 493.30 | 493.30 | 502,000 |
| 10 May 2024 | 493.10 | 498.80 | 491.00 | 495.80 | 495.80 | 670,844 |
| 09 May 2024 | 490.00 | 495.20 | 487.30 | 491.05 | 491.05 | 498,183 |
| 08 May 2024 | 491.30 | 493.10 | 485.50 | 489.40 | 489.40 | 811,394 |
| 07 May 2024 | 490.30 | 493.10 | 482.60 | 491.40 | 491.40 | 897,905 |
| 03 May 2024 | 462.80 | 481.00 | 461.80 | 480.90 | 480.90 | 831,689 |
| 02 May 2024 | 454.20 | 462.30 | 451.70 | 459.00 | 459.00 | 587,156 |
| 01 May 2024 | 457.70 | 458.20 | 452.00 | 454.10 | 454.10 | 372,255 |
| 30 Apr 2024 | 459.40 | 461.10 | 453.30 | 453.30 | 453.30 | 606,386 |
| 29 Apr 2024 | 463.60 | 463.60 | 455.40 | 456.90 | 456.90 | 341,893 |
| 26 Apr 2024 | 451.00 | 458.30 | 451.00 | 455.60 | 455.60 | 326,042 |
| 25 Apr 2024 | 448.00 | 456.80 | 444.20 | 448.60 | 448.60 | 734,128 |
| 24 Apr 2024 | 458.10 | 458.20 | 448.50 | 449.10 | 449.10 | 522,706 |
| 23 Apr 2024 | 455.90 | 456.90 | 450.30 | 456.40 | 456.40 | 769,319 |
| 22 Apr 2024 | 444.80 | 456.30 | 444.80 | 452.10 | 452.10 | 709,129 |
| 19 Apr 2024 | 445.10 | 445.10 | 438.20 | 443.70 | 443.70 | 546,595 |
| 18 Apr 2024 | 448.40 | 449.30 | 442.50 | 447.25 | 447.25 | 379,335 |
| 17 Apr 2024 | 443.80 | 449.90 | 443.50 | 446.00 | 446.00 | 855,798 |
| 16 Apr 2024 | 451.10 | 453.40 | 446.60 | 448.10 | 448.10 | 804,735 |
| 15 Apr 2024 | 462.00 | 466.00 | 457.70 | 458.70 | 458.70 | 980,436 |
| 12 Apr 2024 | 469.60 | 469.60 | 456.20 | 460.00 | 460.00 | 1,231,733 |
| 11 Apr 2024 | 454.60 | 459.50 | 451.40 | 453.70 | 453.70 | 1,109,590 |
| 11 Apr 2024 | 4.4 Dividend | |||||
| 10 Apr 2024 | 470.50 | 472.40 | 454.75 | 456.00 | 451.60 | 879,817 |
| 09 Apr 2024 | 468.50 | 470.40 | 463.35 | 465.40 | 460.91 | 625,840 |
| 08 Apr 2024 | 466.00 | 473.20 | 464.90 | 470.60 | 466.06 | 827,798 |
| 05 Apr 2024 | 465.75 | 468.60 | 463.80 | 465.50 | 461.01 | 715,243 |
| 04 Apr 2024 | 466.80 | 472.90 | 466.00 | 472.60 | 468.04 | 669,695 |
| 03 Apr 2024 | 463.10 | 466.40 | 458.70 | 465.00 | 460.51 | 797,930 |
| 02 Apr 2024 | 473.90 | 476.80 | 463.50 | 464.90 | 460.41 | 1,031,690 |
| 28 Mar 2024 | 476.90 | 480.20 | 475.60 | 476.30 | 471.70 | 1,626,215 |
| 27 Mar 2024 | 474.20 | 477.90 | 470.60 | 476.60 | 472.00 | 921,718 |
| 26 Mar 2024 | 470.45 | 475.10 | 466.90 | 474.30 | 469.72 | 1,012,849 |
| 25 Mar 2024 | 474.80 | 477.00 | 467.60 | 470.60 | 466.06 | 833,812 |
| 22 Mar 2024 | 478.40 | 479.40 | 472.45 | 476.30 | 471.70 | 1,020,061 |
| 21 Mar 2024 | 475.40 | 479.60 | 471.40 | 478.70 | 474.08 | 1,459,333 |
| 20 Mar 2024 | 466.30 | 469.70 | 465.95 | 467.90 | 463.39 | 552,628 |
| 19 Mar 2024 | 470.70 | 470.80 | 462.20 | 464.80 | 460.32 | 1,041,131 |
| 18 Mar 2024 | 473.40 | 480.30 | 470.40 | 472.10 | 467.54 | 686,697 |
| 15 Mar 2024 | 475.40 | 477.20 | 472.60 | 473.50 | 468.93 | 738,435 |
| 14 Mar 2024 | 474.00 | 483.20 | 473.20 | 477.60 | 472.99 | 849,990 |
| 13 Mar 2024 | 473.00 | 476.50 | 472.50 | 473.60 | 469.03 | 447,362 |
| 12 Mar 2024 | 481.10 | 481.10 | 469.40 | 475.50 | 470.91 | 638,915 |
| 11 Mar 2024 | 474.60 | 482.50 | 473.20 | 479.10 | 474.48 | 776,663 |
| 08 Mar 2024 | 476.30 | 476.30 | 468.20 | 475.00 | 470.42 | 1,190,861 |
| 07 Mar 2024 | 472.80 | 479.10 | 471.00 | 477.45 | 472.84 | 755,885 |
| 06 Mar 2024 | 470.00 | 481.80 | 470.00 | 472.80 | 468.24 | 1,009,457 |
| 05 Mar 2024 | 473.95 | 475.20 | 467.75 | 472.50 | 467.94 | 1,529,791 |
| 04 Mar 2024 | 477.60 | 478.10 | 472.80 | 477.80 | 473.19 | 817,915 |
| 01 Mar 2024 | 470.30 | 478.90 | 467.40 | 477.90 | 473.29 | 1,125,922 |
| 29 Feb 2024 | 463.10 | 470.20 | 462.60 | 467.60 | 463.09 | 1,243,213 |
| 28 Feb 2024 | 471.70 | 471.70 | 461.10 | 462.35 | 457.89 | 923,789 |
| 27 Feb 2024 | 476.50 | 477.60 | 468.20 | 471.80 | 467.25 | 524,738 |
| 26 Feb 2024 | 472.50 | 480.00 | 467.60 | 477.80 | 473.19 | 782,956 |
| 23 Feb 2024 | 477.80 | 482.50 | 473.70 | 479.20 | 474.58 | 710,812 |
| 22 Feb 2024 | 479.80 | 482.30 | 475.40 | 478.10 | 473.49 | 612,898 |
| 21 Feb 2024 | 478.10 | 484.00 | 477.20 | 477.20 | 472.60 | 607,736 |
| 20 Feb 2024 | 477.60 | 481.50 | 474.30 | 480.00 | 475.37 | 621,621 |
| 19 Feb 2024 | 476.95 | 478.90 | 474.50 | 478.30 | 473.68 | 385,760 |
| 16 Feb 2024 | 476.60 | 479.80 | 470.90 | 478.30 | 473.68 | 1,132,639 |
| 15 Feb 2024 | 475.00 | 477.50 | 472.10 | 474.40 | 469.82 | 808,804 |
| 14 Feb 2024 | 470.40 | 480.10 | 469.40 | 474.60 | 470.02 | 884,805 |
| 13 Feb 2024 | 484.80 | 486.50 | 465.10 | 466.70 | 462.20 | 1,502,480 |
| 12 Feb 2024 | 486.50 | 488.40 | 481.95 | 486.80 | 482.10 | 1,518,982 |
| 09 Feb 2024 | 488.20 | 490.40 | 479.90 | 485.40 | 480.72 | 2,209,298 |
| 08 Feb 2024 | 505.00 | 505.00 | 486.00 | 486.15 | 481.46 | 2,716,138 |
| 07 Feb 2024 | 522.60 | 523.00 | 481.30 | 500.20 | 495.37 | 6,283,980 |
| 06 Feb 2024 | 525.80 | 532.00 | 520.10 | 530.60 | 525.48 | 828,481 |
| 05 Feb 2024 | 529.20 | 532.20 | 520.40 | 521.40 | 516.37 | 695,419 |
| 02 Feb 2024 | 540.80 | 542.20 | 528.60 | 530.00 | 524.89 | 477,996 |
| 01 Feb 2024 | 536.60 | 542.00 | 533.00 | 533.80 | 528.65 | 966,831 |
| 31 Jan 2024 | 534.00 | 542.80 | 533.40 | 539.80 | 534.59 | 795,133 |
| 30 Jan 2024 | 532.40 | 537.80 | 528.20 | 535.00 | 529.84 | 789,852 |
| 29 Jan 2024 | 540.00 | 540.00 | 534.80 | 539.10 | 533.90 | 445,750 |
| 26 Jan 2024 | 535.60 | 543.40 | 529.60 | 543.20 | 537.96 | 736,947 |
| 25 Jan 2024 | 532.20 | 536.00 | 529.00 | 535.20 | 530.04 | 368,864 |
| 24 Jan 2024 | 535.40 | 537.60 | 530.00 | 536.70 | 531.52 | 467,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.