Australia markets closed

Barratt Developments plc (BDEVL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
491.30-6.20 (-1.25%)
At close: 04:29PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024502.00502.00486.20491.30491.30656,624
13 June 2024508.80509.00497.40497.50497.50462,751
12 June 2024498.70511.20494.20510.30510.30633,491
11 June 2024508.00509.40495.10495.70495.70581,152
10 June 2024496.20503.20495.30501.60501.60467,627
07 June 2024511.00512.80500.40500.60500.60338,148
06 June 2024507.20512.00504.60510.40510.40371,959
05 June 2024508.30514.20502.80508.20508.20393,056
04 June 2024500.80508.40500.80507.80507.80671,274
03 June 2024511.80512.40503.60506.10506.10407,414
31 May 2024502.00507.40500.00503.00503.00419,386
30 May 2024492.95504.20492.00503.60503.60577,764
29 May 2024505.20506.60496.50496.70496.70495,126
28 May 2024510.40515.60504.20506.40506.40633,019
24 May 2024500.40512.00500.40510.00510.00316,515
23 May 2024498.00510.80496.50507.30507.301,074,175
22 May 2024503.60505.60496.30501.00501.00662,946
21 May 2024514.20516.20510.00511.60511.60609,750
20 May 2024520.60529.80519.00520.00520.00413,306
17 May 2024516.40527.20516.40524.20524.202,100,644
16 May 2024510.80518.80508.60518.20518.20660,394
15 May 2024496.00511.40496.00509.80509.80832,741
14 May 2024490.60500.50488.70496.30496.30461,646
13 May 2024490.60495.70490.20493.30493.30502,000
10 May 2024493.10498.80491.00495.80495.80670,844
09 May 2024490.00495.20487.30491.05491.05498,183
08 May 2024491.30493.10485.50489.40489.40811,394
07 May 2024490.30493.10482.60491.40491.40897,905
03 May 2024462.80481.00461.80480.90480.90831,689
02 May 2024454.20462.30451.70459.00459.00587,156
01 May 2024457.70458.20452.00454.10454.10372,255
30 Apr 2024459.40461.10453.30453.30453.30606,386
29 Apr 2024463.60463.60455.40456.90456.90341,893
26 Apr 2024451.00458.30451.00455.60455.60326,042
25 Apr 2024448.00456.80444.20448.60448.60734,128
24 Apr 2024458.10458.20448.50449.10449.10522,706
23 Apr 2024455.90456.90450.30456.40456.40769,319
22 Apr 2024444.80456.30444.80452.10452.10709,129
19 Apr 2024445.10445.10438.20443.70443.70546,595
18 Apr 2024448.40449.30442.50447.25447.25379,335
17 Apr 2024443.80449.90443.50446.00446.00855,798
16 Apr 2024451.10453.40446.60448.10448.10804,735
15 Apr 2024462.00466.00457.70458.70458.70980,436
12 Apr 2024469.60469.60456.20460.00460.001,231,733
11 Apr 2024454.60459.50451.40453.70453.701,109,590
11 Apr 20244.4 Dividend
10 Apr 2024470.50472.40454.75456.00451.60879,817
09 Apr 2024468.50470.40463.35465.40460.91625,840
08 Apr 2024466.00473.20464.90470.60466.06827,798
05 Apr 2024465.75468.60463.80465.50461.01715,243
04 Apr 2024466.80472.90466.00472.60468.04669,695
03 Apr 2024463.10466.40458.70465.00460.51797,930
02 Apr 2024473.90476.80463.50464.90460.411,031,690
28 Mar 2024476.90480.20475.60476.30471.701,626,215
27 Mar 2024474.20477.90470.60476.60472.00921,718
26 Mar 2024470.45475.10466.90474.30469.721,012,849
25 Mar 2024474.80477.00467.60470.60466.06833,812
22 Mar 2024478.40479.40472.45476.30471.701,020,061
21 Mar 2024475.40479.60471.40478.70474.081,459,333
20 Mar 2024466.30469.70465.95467.90463.39552,628
19 Mar 2024470.70470.80462.20464.80460.321,041,131
18 Mar 2024473.40480.30470.40472.10467.54686,697
15 Mar 2024475.40477.20472.60473.50468.93738,435
14 Mar 2024474.00483.20473.20477.60472.99849,990
13 Mar 2024473.00476.50472.50473.60469.03447,362
12 Mar 2024481.10481.10469.40475.50470.91638,915
11 Mar 2024474.60482.50473.20479.10474.48776,663
08 Mar 2024476.30476.30468.20475.00470.421,190,861
07 Mar 2024472.80479.10471.00477.45472.84755,885
06 Mar 2024470.00481.80470.00472.80468.241,009,457
05 Mar 2024473.95475.20467.75472.50467.941,529,791
04 Mar 2024477.60478.10472.80477.80473.19817,915
01 Mar 2024470.30478.90467.40477.90473.291,125,922
29 Feb 2024463.10470.20462.60467.60463.091,243,213
28 Feb 2024471.70471.70461.10462.35457.89923,789
27 Feb 2024476.50477.60468.20471.80467.25524,738
26 Feb 2024472.50480.00467.60477.80473.19782,956
23 Feb 2024477.80482.50473.70479.20474.58710,812
22 Feb 2024479.80482.30475.40478.10473.49612,898
21 Feb 2024478.10484.00477.20477.20472.60607,736
20 Feb 2024477.60481.50474.30480.00475.37621,621
19 Feb 2024476.95478.90474.50478.30473.68385,760
16 Feb 2024476.60479.80470.90478.30473.681,132,639
15 Feb 2024475.00477.50472.10474.40469.82808,804
14 Feb 2024470.40480.10469.40474.60470.02884,805
13 Feb 2024484.80486.50465.10466.70462.201,502,480
12 Feb 2024486.50488.40481.95486.80482.101,518,982
09 Feb 2024488.20490.40479.90485.40480.722,209,298
08 Feb 2024505.00505.00486.00486.15481.462,716,138
07 Feb 2024522.60523.00481.30500.20495.376,283,980
06 Feb 2024525.80532.00520.10530.60525.48828,481
05 Feb 2024529.20532.20520.40521.40516.37695,419
02 Feb 2024540.80542.20528.60530.00524.89477,996
01 Feb 2024536.60542.00533.00533.80528.65966,831
31 Jan 2024534.00542.80533.40539.80534.59795,133
30 Jan 2024532.40537.80528.20535.00529.84789,852
29 Jan 2024540.00540.00534.80539.10533.90445,750
26 Jan 2024535.60543.40529.60543.20537.96736,947
25 Jan 2024532.20536.00529.00535.20530.04368,864
24 Jan 2024535.40537.60530.00536.70531.52467,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...