Mail

BTDPY - Barratt Developments plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	12.02	12.02	11.91	11.99	11.99	13,300
01 June 2023	11.72	11.83	11.71	11.71	11.71	9,300
31 May 2023	11.50	11.55	11.47	11.48	11.48	37,200
30 May 2023	11.84	11.84	11.73	11.73	11.73	2,500
26 May 2023	11.60	11.80	11.60	11.80	11.80	2,600
25 May 2023	11.81	11.87	11.73	11.82	11.82	2,900
24 May 2023	11.74	11.78	11.74	11.76	11.76	1,700
23 May 2023	12.29	12.43	12.25	12.25	12.25	17,100
22 May 2023	12.43	12.48	12.43	12.48	12.48	4,400
19 May 2023	12.45	12.48	12.45	12.46	12.46	1,100
18 May 2023	12.60	12.67	12.59	12.59	12.59	3,600
17 May 2023	12.53	12.53	12.51	12.51	12.51	1,000
16 May 2023	12.68	12.68	12.53	12.53	12.53	3,000
15 May 2023	12.56	12.75	12.51	12.70	12.70	5,600
12 May 2023	12.47	12.47	12.45	12.45	12.45	700
11 May 2023	12.32	12.38	12.32	12.37	12.37	1,800
10 May 2023	12.53	12.55	12.48	12.55	12.55	11,400
09 May 2023	12.35	12.40	12.35	12.35	12.35	66,700
08 May 2023	12.63	12.78	12.61	12.68	12.68	5,100
05 May 2023	12.52	12.80	12.52	12.69	12.69	41,800
04 May 2023	12.57	12.58	12.37	12.38	12.38	160,600
03 May 2023	12.64	12.65	12.37	12.40	12.40	99,100
02 May 2023	13.14	13.14	12.60	12.69	12.69	13,400
01 May 2023	13.35	13.35	12.47	12.86	12.86	3,600
28 Apr 2023	12.42	12.68	12.42	12.61	12.61	45,200
27 Apr 2023	12.48	12.56	12.42	12.51	12.51	69,900
26 Apr 2023	12.57	12.66	12.53	12.53	12.53	2,100
25 Apr 2023	12.03	12.07	11.96	11.96	11.96	5,000
24 Apr 2023	12.11	12.14	12.04	12.04	12.04	1,700
21 Apr 2023	12.05	12.13	12.05	12.09	12.09	3,200
20 Apr 2023	12.13	12.15	12.07	12.12	12.12	4,700
19 Apr 2023	12.28	12.30	12.25	12.25	12.25	1,300
18 Apr 2023	12.26	12.34	12.26	12.34	12.34	2,200
17 Apr 2023	12.20	12.22	12.15	12.19	12.19	2,300
14 Apr 2023	12.22	12.22	12.11	12.16	12.16	7,900
13 Apr 2023	12.08	12.17	12.08	12.15	12.15	3,600
12 Apr 2023	11.73	11.85	11.70	11.72	11.72	5,200
11 Apr 2023	11.61	11.65	11.45	11.45	11.45	2,600
10 Apr 2023	11.15	11.66	11.15	11.41	11.41	6,800
10 Apr 2023	0.246 Dividend
06 Apr 2023	11.80	11.80	11.69	11.69	11.44	2,200
05 Apr 2023	11.44	11.64	11.40	11.50	11.26	3,500
04 Apr 2023	11.76	11.83	11.70	11.83	11.58	9,200
03 Apr 2023	11.68	11.84	11.62	11.84	11.59	7,000
31 Mar 2023	11.75	11.75	11.63	11.69	11.44	13,700
30 Mar 2023	11.82	11.84	11.78	11.84	11.59	5,100
29 Mar 2023	11.45	11.49	11.35	11.49	11.25	3,200
28 Mar 2023	11.13	11.27	11.13	11.20	10.96	2,700
27 Mar 2023	11.16	11.33	11.16	11.17	10.94	8,600
24 Mar 2023	10.88	10.97	10.86	10.97	10.74	5,100
23 Mar 2023	11.06	11.06	10.82	10.99	10.76	3,600
22 Mar 2023	10.92	11.00	10.80	10.93	10.70	11,300
21 Mar 2023	10.93	10.99	10.87	10.99	10.76	8,700
20 Mar 2023	10.72	10.80	10.72	10.80	10.57	14,200
17 Mar 2023	10.65	10.71	10.53	10.62	10.40	9,500
16 Mar 2023	10.65	10.89	10.64	10.83	10.60	15,800
15 Mar 2023	10.68	10.68	10.39	10.51	10.28	7,300
14 Mar 2023	10.77	10.81	10.64	10.78	10.55	12,100
13 Mar 2023	10.58	10.68	10.48	10.68	10.46	7,300
10 Mar 2023	10.62	10.70	10.60	10.61	10.39	5,900
09 Mar 2023	10.76	10.86	10.54	10.54	10.32	6,100
08 Mar 2023	10.72	10.97	10.70	10.79	10.56	8,000
07 Mar 2023	10.69	10.83	10.69	10.83	10.60	3,700
06 Mar 2023	10.78	10.92	10.77	10.82	10.59	43,700
03 Mar 2023	10.73	11.06	10.73	11.06	10.83	3,600
02 Mar 2023	10.55	10.58	10.46	10.51	10.29	4,300
01 Mar 2023	11.00	11.01	10.88	10.95	10.72	29,000
28 Feb 2023	11.45	11.55	11.31	11.38	11.14	6,600
27 Feb 2023	11.32	11.34	11.16	11.25	11.01	3,900
24 Feb 2023	10.93	11.04	10.83	11.04	10.81	8,000
23 Feb 2023	11.11	11.16	11.01	11.01	10.78	5,700
22 Feb 2023	11.06	11.16	10.97	11.16	10.93	6,000
21 Feb 2023	10.97	11.12	10.97	11.05	10.82	3,200
17 Feb 2023	11.27	11.34	11.11	11.14	10.91	7,600
16 Feb 2023	11.14	11.34	11.14	11.18	10.94	2,100
15 Feb 2023	11.40	11.47	11.34	11.40	11.16	12,000
14 Feb 2023	11.40	11.40	11.27	11.36	11.12	22,000
13 Feb 2023	11.24	11.40	11.14	11.15	10.92	7,100
10 Feb 2023	11.45	11.56	11.45	11.56	11.31	3,700
09 Feb 2023	11.53	11.60	11.48	11.54	11.30	16,300
08 Feb 2023	11.37	11.50	11.37	11.42	11.18	8,300
07 Feb 2023	11.09	11.30	11.07	11.30	11.06	4,200
06 Feb 2023	11.30	11.33	11.16	11.26	11.02	11,000
03 Feb 2023	11.53	11.58	11.42	11.51	11.26	7,600
02 Feb 2023	11.93	12.00	11.89	11.99	11.74	4,100
01 Feb 2023	11.51	11.72	11.51	11.72	11.47	4,000
31 Jan 2023	11.32	11.45	11.31	11.42	11.18	63,600
30 Jan 2023	11.41	11.52	11.40	11.52	11.28	3,400
27 Jan 2023	11.54	11.79	11.54	11.79	11.54	15,700
26 Jan 2023	11.48	11.68	11.48	11.68	11.43	12,600
25 Jan 2023	11.38	11.43	11.38	11.43	11.19	1,700
24 Jan 2023	11.36	11.47	11.30	11.30	11.06	3,300
23 Jan 2023	11.30	11.30	11.12	11.12	10.89	8,500
20 Jan 2023	11.07	11.21	11.06	11.13	10.90	20,600
19 Jan 2023	11.17	11.24	11.09	11.09	10.86	11,600
18 Jan 2023	11.47	11.53	11.37	11.37	11.13	16,900
17 Jan 2023	11.41	11.43	11.24	11.24	11.00	16,200
13 Jan 2023	11.27	11.32	11.23	11.32	11.08	38,600
12 Jan 2023	11.01	11.15	10.88	11.10	10.87	7,200
11 Jan 2023	10.24	10.44	10.24	10.29	10.07	4,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...