Australia markets closed

Barratt Developments plc (BTDPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
12.94+0.25 (+1.97%)
At close: 03:33PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202412.9212.9612.9212.9412.941,500
23 May 202412.8812.9012.6912.6912.6910,400
22 May 202412.6112.7012.5712.5712.572,300
21 May 202412.9713.0512.9513.0513.052,600
20 May 202413.1913.2113.1013.1013.103,000
17 May 202413.2913.3713.2413.2613.265,600
16 May 202413.1413.2313.0413.1313.133,500
15 May 202412.8112.9012.8112.9012.908,800
14 May 202412.4712.5412.4212.4512.4511,400
13 May 202412.3412.3612.3412.3612.361,000
10 May 202412.3612.3612.3112.3512.351,100
09 May 202412.2312.3612.2212.2212.2223,600
08 May 202412.1912.2212.1212.1212.1215,300
07 May 202412.3312.3512.2112.2312.23167,900
06 May 202412.1112.1511.9612.0812.083,000
03 May 202411.7912.1011.7911.9711.974,200
02 May 202411.4611.6011.3911.6011.602,600
01 May 202411.4511.5311.4511.5311.53900
30 Apr 202411.4411.5411.3911.5411.542,300
29 Apr 202411.4111.5911.4111.5911.594,600
26 Apr 202411.3311.4711.3011.4111.415,100
25 Apr 202411.1711.3511.1711.2311.238,900
24 Apr 202411.2711.2711.2111.2211.222,400
23 Apr 202411.3611.4911.3111.4911.492,500
22 Apr 202411.1011.2511.0611.0811.0810,600
19 Apr 202410.8611.1710.8611.0111.012,900
18 Apr 202411.1111.2010.9811.2011.205,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...