Menu Search
Equities

Barratt Developments P L C

BDEV:LSE

Barratt Developments P L C

Actions
Consumer DiscretionaryHousehold Goods and Home Construction
  • Price (GBX)462.80
  • Today's Change-10.20 / -2.16%
  • Shares traded12.10m
  • 1 Year change-8.32%
  • Beta1.9025
Data delayed at least 20 minutes, as of May 31 2023 16:45 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, May 31, 2023Wed, May 31, 2023471.50471.50461.90462.8012,104,94812.10m
Tuesday, May 30, 2023Tue, May 30, 2023474.50477.00471.00473.002,120,8752.12m
Friday, May 26, 2023Fri, May 26, 2023477.50479.25467.70473.806,259,5806.26m
Thursday, May 25, 2023Thu, May 25, 2023478.50479.10471.70477.602,189,8882.19m
Wednesday, May 24, 2023Wed, May 24, 2023486.00486.00469.30477.304,616,2854.62m
Tuesday, May 23, 2023Tue, May 23, 2023498.90500.40493.27494.903,253,1183.25m
Monday, May 22, 2023Mon, May 22, 2023500.00503.00498.20501.004,567,5304.57m
Friday, May 19, 2023Fri, May 19, 2023508.60511.20498.70499.202,754,7492.75m
Thursday, May 18, 2023Thu, May 18, 2023503.40512.40503.40506.404,454,6794.45m
Wednesday, May 17, 2023Wed, May 17, 2023502.80505.12499.20500.002,957,9492.96m
Tuesday, May 16, 2023Tue, May 16, 2023504.00509.40504.00504.602,200,5892.20m
Monday, May 15, 2023Mon, May 15, 2023504.00506.20499.60504.601,708,8071.71m
Friday, May 12, 2023Fri, May 12, 2023500.00503.00496.30500.401,738,0421.74m
Thursday, May 11, 2023Thu, May 11, 2023501.00503.80491.50496.003,036,3033.04m
Wednesday, May 10, 2023Wed, May 10, 2023495.30500.00492.30500.006,021,5606.02m
Tuesday, May 09, 2023Tue, May 09, 2023504.40504.40490.80493.407,621,9797.62m
Friday, May 05, 2023Fri, May 05, 2023497.20505.00496.94503.401,692,4221.69m
Thursday, May 04, 2023Thu, May 04, 2023494.30503.80489.80496.002,851,3252.85m
Wednesday, May 03, 2023Wed, May 03, 2023502.00507.00496.10497.602,830,3762.83m
Tuesday, May 02, 2023Tue, May 02, 2023502.40515.00501.40505.203,064,4403.06m
Data delayed at least 20 minutes, as of May 31 2023 17:45 BST.
An LSEG Business
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.