Australia markets close in 3 hours 34 minutes

Barratt Developments plc (BTDPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.27+0.24 (+2.18%)
At close: 03:59PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202411.0911.2710.9911.2711.2755,200
16 Apr 202411.1411.3011.0211.0311.035,700
15 Apr 202411.5111.5111.3211.3811.382,400
12 Apr 202411.4711.4711.3411.3411.34800
11 Apr 202411.3411.5211.2611.2611.265,200
11 Apr 20240.113 Dividend
10 Apr 202411.4911.5611.3111.3111.203,300
09 Apr 202411.7911.8711.6911.7211.603,800
08 Apr 202411.8911.9511.8111.9411.828,500
05 Apr 202411.6911.7711.6911.7311.614,900
04 Apr 202411.8512.0811.8512.0811.965,700
03 Apr 202411.7411.8111.7311.8111.691,800
02 Apr 202411.6711.8811.6211.8811.7693,900
01 Apr 202412.0512.2311.9212.2312.1112,900
28 Mar 202412.0312.2712.0112.2012.07171,200
27 Mar 202411.9312.1511.9312.1412.0224,500
26 Mar 202412.0412.0411.9011.9911.872,300
25 Mar 202411.8511.8811.8211.8411.726,300
22 Mar 202411.9812.0111.9412.0111.898,900
21 Mar 202412.0212.1912.0212.1912.074,900
20 Mar 202411.8312.0411.8312.0411.921,300
19 Mar 202411.7311.8511.6611.8511.733,900
18 Mar 202412.0212.0211.9511.9611.841,900
15 Mar 202412.0612.1011.9912.0011.884,100
14 Mar 202412.2012.2412.0812.0811.966,800
13 Mar 202412.0612.1212.0512.0511.931,200
12 Mar 202412.0412.2212.0412.0811.962,700
11 Mar 202412.2512.3212.1612.1612.046,500
08 Mar 202412.0912.2312.0212.2312.109,000
07 Mar 202412.1112.2512.1012.1512.037,400
06 Mar 202412.0912.1011.9712.0011.888,500
05 Mar 202411.9911.9911.8611.8611.743,700
04 Mar 202412.0212.1412.0112.1412.013,200
01 Mar 202411.9512.1911.9512.1912.0712,000
29 Feb 202411.7311.8011.7211.7311.6167,400
28 Feb 202411.7011.7811.6911.6911.572,200
27 Feb 202411.9111.9511.8911.9511.833,600
26 Feb 202412.1112.1412.0112.1412.022,100
23 Feb 202412.0912.0912.0612.0911.973,100
22 Feb 202412.0312.0612.0312.0611.941,700
21 Feb 202412.0812.0812.0012.0311.914,900
20 Feb 202412.0512.1912.0412.1111.993,000
16 Feb 202411.9212.0211.9012.0111.8946,700
15 Feb 202411.9812.0011.8611.9411.82100,500
14 Feb 202411.9711.9711.8411.8411.724,900
13 Feb 202411.7811.9311.6111.6311.514,500
12 Feb 202412.2512.3212.1812.3212.198,200
09 Feb 202412.1412.3112.1412.2612.142,100
08 Feb 202412.1412.3512.1412.2712.142,000
07 Feb 202412.3712.6812.3712.6312.503,500
06 Feb 202413.2813.3113.2413.2913.155,200
05 Feb 202413.0513.0513.0413.0412.914,300
02 Feb 202413.3313.3913.3113.3813.254,000
01 Feb 202413.5813.6613.5113.6413.504,800
31 Jan 202413.6213.7813.5613.5613.4216,500
30 Jan 202413.6113.6113.5313.5913.451,000
29 Jan 202413.6213.8613.6213.7713.643,200
26 Jan 202413.6813.8813.6813.7113.5711,800
25 Jan 202413.5513.5813.5413.5613.423,300
24 Jan 202413.6413.6613.5613.6313.494,800
23 Jan 202413.7913.7913.5113.5713.442,500
22 Jan 202413.6413.7013.6013.6413.5010,500
19 Jan 202413.2713.3913.2713.3913.261,400
18 Jan 202413.2713.2913.2013.2013.077,200
17 Jan 202413.1613.1613.0513.1112.9830,200
16 Jan 202413.7313.7313.4813.5013.378,800
12 Jan 202413.9113.9113.8113.8113.681,700
11 Jan 202413.6513.6913.6413.6413.501,500
10 Jan 202414.1414.2014.0714.0713.934,200
09 Jan 202413.8413.9213.8213.8513.712,200
08 Jan 202414.0014.2014.0014.1313.997,100
05 Jan 202413.8813.9913.8113.8113.6719,100
04 Jan 202413.9013.9513.8813.9113.772,100
03 Jan 202413.8513.8713.7713.8613.724,300
02 Jan 202414.0414.1413.9013.9013.763,800
29 Dec 202314.3914.3914.3414.3814.242,500
28 Dec 202314.2014.3414.1914.1914.054,200
27 Dec 202314.4414.5514.3914.4314.297,000
26 Dec 202314.4114.4614.2614.4214.282,300
22 Dec 202314.4714.4714.2114.2114.072,100
21 Dec 202314.2314.2414.1714.2214.082,700
20 Dec 202314.2714.3314.2214.2214.074,600
19 Dec 202314.1514.2414.0914.1313.993,500
18 Dec 202314.3914.3913.8814.0013.867,000
15 Dec 202314.3514.4614.2414.2414.109,300
14 Dec 202314.2914.3714.2414.3714.225,600
13 Dec 202313.5713.7613.5013.7213.586,500
12 Dec 202313.6213.7313.5813.7313.593,400
11 Dec 202313.6513.7513.5613.5613.425,800
08 Dec 202313.6313.6313.4713.6213.483,100
07 Dec 202313.4913.6613.4913.6013.466,100
06 Dec 202313.3613.4813.3213.4813.354,300
05 Dec 202313.2813.3013.1113.3013.176,600
04 Dec 202313.2313.3513.1413.3513.226,900
01 Dec 202313.2013.2013.1513.1613.035,100
30 Nov 202312.9813.0512.9013.0512.929,500
29 Nov 202312.7812.8912.7712.8012.6721,500
28 Nov 202312.8812.8812.6612.7412.614,700
27 Nov 202312.6412.6812.5212.6812.557,000
24 Nov 202312.4212.5912.4212.5912.465,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...