Barratt Developments plc (BTDPY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 13.32 | 13.32 | 13.20 | 13.21 | 13.21 | 3,800 |
| 29 Aug 2024 | 13.23 | 13.23 | 13.14 | 13.14 | 13.14 | 2,200 |
| 28 Aug 2024 | 13.48 | 13.48 | 13.31 | 13.31 | 13.31 | 5,000 |
| 27 Aug 2024 | 14.07 | 14.07 | 13.59 | 13.61 | 13.61 | 5,100 |
| 26 Aug 2024 | 14.62 | 14.85 | 14.44 | 14.53 | 14.53 | 2,200 |
| 23 Aug 2024 | 14.55 | 14.63 | 14.55 | 14.63 | 14.63 | 1,800 |
| 22 Aug 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 21 Aug 2024 | 14.20 | 14.35 | 14.17 | 14.21 | 14.21 | 6,500 |
| 20 Aug 2024 | 14.27 | 14.28 | 14.15 | 14.17 | 14.17 | 23,200 |
| 19 Aug 2024 | 14.28 | 14.44 | 14.24 | 14.35 | 14.35 | 2,200 |
| 16 Aug 2024 | 13.77 | 13.82 | 13.77 | 13.82 | 13.82 | 700 |
| 15 Aug 2024 | 13.83 | 13.83 | 13.80 | 13.80 | 13.80 | 700 |
| 14 Aug 2024 | 13.98 | 13.98 | 13.88 | 13.88 | 13.88 | 1,100 |
| 13 Aug 2024 | 13.46 | 13.64 | 13.46 | 13.64 | 13.64 | 1,300 |
| 12 Aug 2024 | 13.27 | 13.39 | 13.27 | 13.39 | 13.39 | 1,400 |
| 09 Aug 2024 | 13.28 | 13.54 | 13.26 | 13.39 | 13.39 | 2,000 |
| 08 Aug 2024 | 12.92 | 13.16 | 12.92 | 13.16 | 13.16 | 1,500 |
| 07 Aug 2024 | 13.21 | 13.23 | 13.04 | 13.04 | 13.04 | 3,700 |
| 06 Aug 2024 | 12.92 | 12.93 | 12.86 | 12.93 | 12.93 | 1,200 |
| 05 Aug 2024 | 12.90 | 13.00 | 12.89 | 13.00 | 13.00 | 3,400 |
| 02 Aug 2024 | 13.27 | 13.32 | 13.27 | 13.31 | 13.31 | 1,700 |
| 01 Aug 2024 | 13.52 | 13.54 | 13.44 | 13.44 | 13.44 | 2,800 |
| 31 July 2024 | 13.47 | 13.54 | 13.46 | 13.46 | 13.46 | 5,100 |
| 30 July 2024 | 13.46 | 13.54 | 13.41 | 13.54 | 13.54 | 1,800 |
| 29 July 2024 | 13.48 | 13.55 | 13.45 | 13.55 | 13.55 | 2,700 |
| 26 July 2024 | 13.25 | 13.35 | 13.19 | 13.19 | 13.19 | 900 |
| 25 July 2024 | 13.05 | 13.08 | 13.04 | 13.07 | 13.07 | 1,000 |
| 24 July 2024 | 12.94 | 13.03 | 12.94 | 13.00 | 13.00 | 2,000 |
| 23 July 2024 | 12.70 | 12.85 | 12.69 | 12.85 | 12.85 | 6,900 |
| 22 July 2024 | 12.74 | 12.84 | 12.73 | 12.76 | 12.76 | 1,300 |
| 19 July 2024 | 12.76 | 12.82 | 12.66 | 12.82 | 12.82 | 6,300 |
| 18 July 2024 | 13.00 | 13.00 | 12.79 | 12.80 | 12.80 | 3,300 |
| 17 July 2024 | 12.73 | 12.83 | 12.73 | 12.83 | 12.83 | 600 |
| 16 July 2024 | 12.84 | 12.99 | 12.84 | 12.99 | 12.99 | 5,300 |
| 15 July 2024 | 12.78 | 12.82 | 12.77 | 12.77 | 12.77 | 1,000 |
| 12 July 2024 | 12.89 | 12.91 | 12.85 | 12.91 | 12.91 | 2,300 |
| 11 July 2024 | 12.71 | 12.72 | 12.67 | 12.67 | 12.67 | 2,000 |
| 10 July 2024 | 12.26 | 12.42 | 12.26 | 12.40 | 12.40 | 1,500 |
| 09 July 2024 | 12.58 | 12.58 | 12.44 | 12.57 | 12.57 | 1,900 |
| 08 July 2024 | 12.85 | 12.89 | 12.83 | 12.85 | 12.85 | 4,500 |
| 05 July 2024 | 12.85 | 12.92 | 12.84 | 12.84 | 12.84 | 1,700 |
| 03 July 2024 | 12.31 | 12.40 | 12.31 | 12.37 | 12.37 | 1,800 |
| 02 July 2024 | 12.10 | 12.14 | 12.05 | 12.14 | 12.14 | 3,500 |
| 01 July 2024 | 12.02 | 12.02 | 11.98 | 12.00 | 12.00 | 2,000 |
| 28 June 2024 | 11.86 | 11.88 | 11.82 | 11.87 | 11.87 | 41,600 |
| 27 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 400 |
| 26 June 2024 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | 1,000 |
| 25 June 2024 | 11.89 | 12.02 | 11.89 | 11.90 | 11.90 | 10,700 |
| 24 June 2024 | 11.99 | 12.05 | 11.94 | 12.05 | 12.05 | 4,000 |
| 21 June 2024 | 12.04 | 12.04 | 11.88 | 11.90 | 11.90 | 4,100 |
| 20 June 2024 | 12.07 | 12.07 | 11.95 | 11.98 | 11.98 | 4,100 |
| 18 June 2024 | 12.22 | 12.22 | 12.12 | 12.12 | 12.12 | 6,500 |
| 17 June 2024 | 12.33 | 12.37 | 12.27 | 12.35 | 12.35 | 2,500 |
| 14 June 2024 | 12.36 | 12.39 | 12.31 | 12.39 | 12.39 | 4,700 |
| 13 June 2024 | 12.75 | 12.75 | 12.64 | 12.75 | 12.75 | 8,500 |
| 12 June 2024 | 13.00 | 13.09 | 12.96 | 12.96 | 12.96 | 2,900 |
| 11 June 2024 | 12.53 | 12.64 | 12.53 | 12.58 | 12.58 | 1,700 |
| 10 June 2024 | 12.70 | 12.79 | 12.66 | 12.79 | 12.79 | 5,800 |
| 07 June 2024 | 12.82 | 12.82 | 12.64 | 12.64 | 12.64 | 4,300 |
| 06 June 2024 | 12.92 | 12.99 | 12.92 | 12.98 | 12.98 | 3,600 |
| 05 June 2024 | 13.01 | 13.04 | 12.89 | 13.01 | 13.01 | 2,600 |
| 04 June 2024 | 12.83 | 13.02 | 12.83 | 13.02 | 13.02 | 1,900 |
| 03 June 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 500 |
| 31 May 2024 | 12.77 | 12.78 | 12.72 | 12.78 | 12.78 | 1,600 |
| 30 May 2024 | 12.74 | 12.81 | 12.73 | 12.76 | 12.76 | 2,000 |
| 29 May 2024 | 12.59 | 12.66 | 12.50 | 12.50 | 12.50 | 5,900 |
| 28 May 2024 | 12.98 | 12.98 | 12.84 | 12.98 | 12.98 | 4,500 |
| 24 May 2024 | 12.92 | 12.96 | 12.92 | 12.94 | 12.94 | 1,500 |
| 23 May 2024 | 12.88 | 12.90 | 12.69 | 12.69 | 12.69 | 10,400 |
| 22 May 2024 | 12.61 | 12.70 | 12.57 | 12.57 | 12.57 | 2,300 |
| 21 May 2024 | 12.97 | 13.05 | 12.95 | 13.05 | 13.05 | 2,600 |
| 20 May 2024 | 13.19 | 13.21 | 13.10 | 13.10 | 13.10 | 3,000 |
| 17 May 2024 | 13.29 | 13.37 | 13.24 | 13.26 | 13.26 | 5,600 |
| 16 May 2024 | 13.14 | 13.23 | 13.04 | 13.13 | 13.13 | 3,500 |
| 15 May 2024 | 12.81 | 12.90 | 12.81 | 12.90 | 12.90 | 8,800 |
| 14 May 2024 | 12.47 | 12.54 | 12.42 | 12.45 | 12.45 | 11,400 |
| 13 May 2024 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | 1,000 |
| 10 May 2024 | 12.36 | 12.36 | 12.31 | 12.35 | 12.35 | 1,100 |
| 09 May 2024 | 12.23 | 12.36 | 12.22 | 12.22 | 12.22 | 23,600 |
| 08 May 2024 | 12.19 | 12.22 | 12.12 | 12.12 | 12.12 | 15,300 |
| 07 May 2024 | 12.33 | 12.35 | 12.21 | 12.23 | 12.23 | 167,900 |
| 06 May 2024 | 12.11 | 12.15 | 11.96 | 12.08 | 12.08 | 3,000 |
| 03 May 2024 | 11.79 | 12.10 | 11.79 | 11.97 | 11.97 | 4,200 |
| 02 May 2024 | 11.46 | 11.60 | 11.39 | 11.60 | 11.60 | 2,600 |
| 01 May 2024 | 11.45 | 11.53 | 11.45 | 11.53 | 11.53 | 900 |
| 30 Apr 2024 | 11.44 | 11.54 | 11.39 | 11.54 | 11.54 | 2,300 |
| 29 Apr 2024 | 11.41 | 11.59 | 11.41 | 11.59 | 11.59 | 4,600 |
| 26 Apr 2024 | 11.33 | 11.47 | 11.30 | 11.41 | 11.41 | 5,100 |
| 25 Apr 2024 | 11.17 | 11.35 | 11.17 | 11.23 | 11.23 | 8,900 |
| 24 Apr 2024 | 11.27 | 11.27 | 11.21 | 11.22 | 11.22 | 2,400 |
| 23 Apr 2024 | 11.36 | 11.49 | 11.31 | 11.49 | 11.49 | 2,500 |
| 22 Apr 2024 | 11.10 | 11.25 | 11.06 | 11.08 | 11.08 | 10,600 |
| 19 Apr 2024 | 10.86 | 11.17 | 10.86 | 11.01 | 11.01 | 2,900 |
| 18 Apr 2024 | 11.11 | 11.20 | 10.98 | 11.20 | 11.20 | 5,800 |
| 17 Apr 2024 | 11.09 | 11.27 | 10.99 | 11.27 | 11.27 | 55,200 |
| 16 Apr 2024 | 11.14 | 11.30 | 11.02 | 11.03 | 11.03 | 5,700 |
| 15 Apr 2024 | 11.51 | 11.51 | 11.32 | 11.38 | 11.38 | 2,400 |
| 12 Apr 2024 | 11.47 | 11.47 | 11.34 | 11.34 | 11.34 | 800 |
| 11 Apr 2024 | 11.34 | 11.52 | 11.26 | 11.26 | 11.26 | 5,200 |
| 11 Apr 2024 | 0.113 Dividend | |||||
| *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.