Dark

BDEV
BARRATT DEVELOPMENTS PLC
stock LSE

Inactive

Aug 2, 2024

523.60GBX-1.948%(-10.40)6,931,342

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	527.4000	535.6000	519.6000	523.6000	-1.948%	6,931,342	0.000%
2024-08-01	526.2000	535.0000	523.2000	534.0000	+1.405%	4,577,291	-1.948%
2024-07-31	531.6000	538.2000	526.6000	526.6000	+0.038%	15,403,239	-0.570%
2024-07-30	524.2000	528.2000	522.2000	526.4000	-0.227%	2,419,837	-0.532%
2024-07-29	523.0000	529.0000	517.8000	527.6000	+1.501%	10,322,982	-0.758%
2024-07-26	508.0000	519.8000	506.6000	519.8000	+2.082%	6,823,060	+0.731%
2024-07-25	500.2000	510.0000	496.4000	509.2000	+0.513%	6,697,023	+2.828%
2024-07-24	491.7000	507.2000	491.7000	506.6000	+2.220%	5,781,451	+3.356%
2024-07-23	496.3000	497.6000	491.4000	495.6000	-0.121%	2,086,839	+5.650%
2024-07-22	499.2000	501.0000	495.5000	496.2000	-0.040%	2,277,656	+5.522%
2024-07-19	494.7000	501.4000	491.9000	496.4000	-0.401%	2,719,399	+5.479%
2024-07-18	496.2000	504.2000	496.2000	498.4000	+1.075%	1,956,119	+5.056%
2024-07-17	498.4000	501.4000	492.7000	493.1000	-1.242%	1,531,320	+6.185%
2024-07-16	493.0000	501.0000	493.0000	499.3000	+0.503%	3,182,302	+4.867%
2024-07-15	495.1000	501.0000	491.1000	496.8000	+2.412%	3,156,028	+5.395%
2024-07-10	485.0000	488.5000	475.8000	485.1000	-1.242%	5,526,103	+7.937%
2024-07-09	509.4000	509.4000	490.5000	491.2000	-2.501%	6,188,215	+6.596%
2024-07-08	503.0000	508.4000	501.4000	503.8000	-0.040%	4,581,028	+3.930%
2024-07-05	495.5000	511.6000	495.5000	504.0000	+2.439%	5,459,001	+3.889%
2024-07-04	488.8000	494.6000	488.8000	492.0000	+1.027%	2,313,463	+6.423%
2024-07-03	483.6000	488.2000	480.9000	487.0000	+1.904%	2,533,126	+7.515%
2024-07-02	474.7000	485.0000	473.6000	477.9000	+0.021%	3,408,368	+9.563%
2024-07-01	477.0000	484.1000	477.0000	477.8000	+1.186%	8,703,693	+9.586%
2024-06-28	473.7000	478.8000	469.2000	472.2000	-0.127%	4,604,808	+10.885%
2024-06-27	475.4000	476.8000	471.6000	472.8000	+0.212%	17,222,280	+10.745%
2024-06-26	477.0000	479.2000	468.7000	471.8000	-0.590%	12,581,102	+10.979%
2024-06-25	475.0000	475.6000	470.2000	474.6000	-0.252%	4,422,358	+10.324%
2024-06-24	475.6000	477.9000	471.0000	475.8000	+0.337%	3,396,179	+10.046%
2024-06-21	475.8000	478.9000	472.3000	474.2000	-0.545%	9,176,542	+10.418%
2024-06-20	470.0000	478.8000	470.0000	476.8000	+1.728%	7,787,187	+9.815%
2024-06-19	482.9000	482.9000	467.4000	468.7000	-2.739%	4,813,526	+11.713%
2024-06-18	492.0000	493.0000	481.9000	481.9000	-1.189%	5,474,826	+8.653%
2024-06-17	491.5000	496.1000	487.3000	487.7000	-0.245%	7,027,292	+7.361%
2024-06-14	502.0000	502.2000	486.2000	488.9000	-2.259%	10,718,292	+7.098%
2024-06-13	507.0000	510.0000	497.3000	500.2000	-1.883%	2,598,867	+4.678%
2024-06-12	498.7000	511.2000	494.2000	509.8000	+2.679%	6,950,863	+2.707%
2024-06-11	506.6000	509.4000	495.1000	496.5000	-1.056%	12,318,876	+5.458%
2024-06-10	497.1000	503.6000	495.4000	501.8000	+0.160%	3,434,982	+4.344%
2024-06-07	510.8000	513.0000	500.2000	501.0000	-1.688%	4,622,627	+4.511%
2024-06-06	508.0000	512.2000	504.6000	509.6000	+0.315%	9,935,261	+2.747%
2024-06-05	509.8000	514.4000	503.0000	508.0000	+0.237%	3,329,378	+3.071%
2024-06-04	503.2000	508.4000	500.8000	506.8000	+0.396%	5,406,253	+3.315%
2024-06-03	509.6000	512.8000	503.6000	504.8000	+0.318%	2,066,687	+3.724%
2024-05-31	502.6000	507.4000	499.0000	503.2000	+0.040%	10,119,748	+4.054%
2024-05-30	492.5000	504.0000	492.0000	503.0000	+1.514%	3,334,976	+4.095%
2024-05-29	506.0000	506.4000	495.5000	495.5000	-2.307%	3,550,271	+5.671%
2024-05-28	512.6000	515.6000	504.2000	507.2000	-0.510%	8,438,733	+3.233%
2024-05-24	500.8000	512.0000	498.7000	509.8000	+0.592%	1,541,798	+2.707%
2024-05-23	499.1000	510.8000	496.5000	506.8000	+1.441%	3,588,981	+3.315%
2024-05-22	504.0000	505.6000	496.3000	499.6000	-2.116%	4,324,109	+4.804%
2024-05-21	515.4000	516.2000	510.0000	510.4000	-1.581%	2,599,537	+2.586%
2024-05-20	523.8000	529.8000	518.6000	518.6000	-1.106%	2,095,875	+0.964%
2024-05-17	516.0000	528.0000	516.0000	524.4000	+0.963%	9,248,890	-0.153%
2024-05-16	514.0000	519.4000	508.2000	519.4000	+1.604%	6,560,132	+0.809%
2024-05-15	497.8000	511.6000	495.1000	511.2000	+3.085%	9,023,791	+2.426%
2024-05-14	492.4000	500.4000	488.6000	495.9000	+0.793%	4,401,759	+5.586%
2024-05-13	492.0000	495.7000	490.1000	492.0000	-0.344%	7,734,054	+6.423%
2024-05-10	495.2000	498.8000	491.0000	493.7000	+0.509%	5,838,087	+6.056%
2024-05-09	490.1000	495.3000	487.4000	491.2000	+0.327%	4,296,182	+6.596%
2024-05-08	491.5000	493.1000	485.7000	489.6000	-0.649%	15,620,186	+6.944%
2024-05-07	490.1000	493.1000	482.6000	492.8000	+7.061%	5,386,053	+6.250%
2024-05-02	456.0000	462.3000	451.7000	460.3000	+1.388%	9,890,792	+13.752%
2024-05-01	453.7000	458.3000	452.0000	454.0000	+9,467.966%	1,255,801	+15.330%
2024-03-22	4.7880	4.7940	4.7240	4.7450	-0.939%	5,441,387	+10,934.773%
2024-03-21	4.7590	4.7970	4.7150	4.7900	+2.241%	6,912,459	+10,831.106%
2024-03-20	4.6590	4.6970	4.6590	4.6850	+0.774%	3,470,867	+11,076.094%
2024-03-19	4.6910	4.7110	4.6220	4.6490	-1.400%	9,185,308	+11,162.637%
2024-03-18	4.7360	4.8040	4.7020	4.7150	-0.443%	3,294,533	+11,004.984%
2024-03-15	4.7490	4.7710	4.7270	4.7360	-0.734%	11,575,167	+10,955.743%
2024-03-14	4.7470	4.8320	4.7320	4.7710	+0.718%	10,498,464	+10,874.638%
2024-03-13	4.7500	4.7650	4.7250	4.7370	-0.148%	7,575,694	+10,953.409%
2024-03-12	4.8210	4.8210	4.6910	4.7440	-0.815%	3,958,624	+10,937.099%
2024-03-11	4.7440	4.8260	4.7390	4.7830	+0.126%	5,132,484	+10,847.104%
2024-03-08	4.7620	4.7770	4.6840	4.7770	+0.147%	7,143,314	+10,860.854%
2024-03-07	4.7270	4.7910	4.7100	4.7700	+0.952%	7,736,124	+10,876.939%
2024-03-06	4.7050	4.8180	4.7000	4.7250	+0.318%	7,746,835	+10,981.481%
2024-03-05	4.7430	4.7520	4.6770	4.7100	-1.567%	9,757,032	+11,016.773%
2024-03-04	4.7790	4.7850	4.7270	4.7850	-0.104%	10,326,545	+10,842.529%
2024-03-01	4.7100	4.7900	4.6740	4.7900	+2.680%	15,469,323	+10,831.106%
2024-02-29	4.6500	4.7030	4.6260	4.6650	+0.539%	24,119,212	+11,124.009%
2024-02-28	4.7060	4.7170	4.6110	4.6400	-1.361%	17,163,100	+11,184.483%
2024-02-27	4.7730	4.7760	4.6820	4.7040	-1.446%	10,118,339	+11,030.952%
2024-02-26	4.6740	4.8000	4.6740	4.7730	-0.251%	9,491,212	+10,870.040%
2024-02-23	4.7800	4.8270	4.7380	4.7850	+0.105%	17,878,560	+10,842.529%
2024-02-22	4.8180	4.8270	4.7520	4.7800	0.000%	9,211,128	+10,853.975%
2024-02-21	4.8050	4.8380	4.7730	4.7800	-0.582%	22,460,050	+10,853.975%
2024-02-20	4.7750	4.8150	4.7430	4.8080	+0.628%	9,027,370	+10,790.183%
2024-02-19	4.7710	4.7900	4.7420	4.7780	-0.042%	1,754,978	+10,858.560%
2024-02-16	4.7580	4.7970	4.7090	4.7800	+0.483%	19,706,478	+10,853.975%
2024-02-15	4.7600	4.7760	4.7210	4.7570	+0.443%	4,286,381	+10,906.937%
2024-02-14	4.6820	4.8000	4.6820	4.7360	+1.609%	5,800,730	+10,955.743%
2024-02-13	4.8850	4.8850	4.6520	4.6610	-4.585%	11,122,862	+11,133.641%
2024-02-12	4.8830	4.8850	4.8190	4.8850	+0.287%	15,526,352	+10,618.526%
2024-02-09	4.8830	4.9060	4.8000	4.8710	-0.082%	14,419,604	+10,649.333%
2024-02-08	5.0000	5.0700	4.8600	4.8750	-2.695%	11,809,224	+10,640.513%
2024-02-07	5.2200	5.2400	4.8100	5.0100	-5.472%	60,009,631	+10,351.098%
2024-02-06	5.2560	5.3200	5.2020	5.3000	+1.767%	13,116,776	+9,779.245%
2024-02-05	5.2840	5.3260	5.2000	5.2080	-1.624%	3,806,274	+9,953.763%
2024-02-02	5.3960	5.4240	5.2860	5.2940	-1.010%	3,877,353	+9,790.442%
2024-02-01	5.3660	5.4200	5.3320	5.3480	-1.036%	2,091,083	+9,690.576%
2024-01-31	5.3440	5.4260	5.3300	5.4040	+1.236%	4,462,319	+9,589.119%
2024-01-30	5.3120	5.3820	5.2820	5.3380	-1.112%	3,365,791	+9,708.917%
2024-01-29	5.4220	5.4220	5.3480	5.3980	-0.589%	1,681,831	+9,599.889%
2024-01-26	5.3520	5.4360	5.2940	5.4300	+1.533%	2,909,267	+9,542.726%
2024-01-25	5.3120	5.3600	5.2900	5.3480	+0.413%	1,893,106	+9,690.576%
2024-01-23	5.4360	5.4360	5.3260	5.3260	-1.261%	2,688,122	+9,731.018%
2024-01-22	5.3060	5.3960	5.2880	5.3940	+2.939%	2,556,935	+9,607.082%
2024-01-19	5.2860	5.3260	5.2060	5.2400	-0.038%	3,388,107	+9,892.366%
2024-01-18	5.2500	5.2700	5.2120	5.2420	+0.885%	3,058,624	+9,888.554%
2024-01-17	5.2920	5.2980	5.1500	5.1960	-3.348%	5,605,176	+9,976.982%
2024-01-16	5.3920	5.4700	5.3760	5.3760	-0.848%	4,336,551	+9,639.583%
2024-01-15	5.4160	5.4300	5.3820	5.4220	+0.222%	2,149,720	+9,556.953%
2024-01-12	5.4060	5.4740	5.4000	5.4100	+1.008%	3,463,892	+9,578.373%
2024-01-11	5.5660	5.5660	5.3560	5.3560	-3.216%	3,334,206	+9,675.952%
2024-01-10	5.4740	5.5480	5.4620	5.5340	+1.579%	2,340,202	+9,361.511%
2024-01-09	5.5280	5.5280	5.4480	5.4480	-1.518%	3,275,627	+9,510.866%
2024-01-08	5.3940	5.5600	5.3940	5.5320	+1.245%	4,906,565	+9,364.931%
2024-01-05	5.4700	5.4980	5.3800	5.4640	-0.799%	3,426,900	+9,482.723%
2024-01-04	5.4580	5.5240	5.4560	5.5080	+0.511%	2,301,973	+9,406.173%
2024-01-03	5.5100	5.5660	5.4420	5.4800	-1.154%	3,511,767	+9,454.745%
2024-01-02	5.6360	5.7120	5.5320	5.5440	-1.458%	1,514,613	+9,344.444%
2023-12-29	5.6460	5.6560	5.6200	5.6260	+0.036%	827,450	+9,206.790%
2023-12-28	5.6700	5.6720	5.5720	5.6240	-0.706%	1,262,698	+9,210.100%
2023-12-27	5.6720	5.7000	5.6060	5.6640	+0.106%	1,966,663	+9,144.350%
2023-12-22	5.6080	5.6580	5.5960	5.6580	+0.497%	623,548	+9,154.153%
2023-12-21	5.6040	5.6620	5.6040	5.6300	-0.071%	3,380,142	+9,200.178%
2023-12-20	5.7200	5.8220	5.5760	5.6340	+1.294%	4,955,231	+9,193.575%
2023-12-19	5.5120	5.5780	5.5100	5.5620	+0.834%	3,775,929	+9,313.880%
2023-12-18	5.6000	5.6440	5.5160	5.5160	-2.544%	9,223,364	+9,392.386%
2023-12-15	5.6200	5.6960	5.6100	5.6600	+0.748%	10,845,017	+9,150.883%
2023-12-14	5.5080	5.6500	5.5080	5.6180	+3.577%	4,819,380	+9,220.043%
2023-12-13	5.4280	5.4780	5.4120	5.4240	+0.148%	2,613,249	+9,553.392%
2023-12-12	5.4440	5.4960	5.4120	5.4160	-0.037%	3,435,013	+9,567.651%
2023-12-11	5.3600	5.4540	5.3580	5.4180	+0.969%	7,807,955	+9,564.083%
2023-12-08	5.4000	5.4400	5.3240	5.3660	-0.996%	3,817,488	+9,657.734%
2023-12-07	5.2920	5.4200	5.2860	5.4200	+1.918%	2,787,224	+9,560.517%
2023-12-06	5.2500	5.3260	5.2220	5.3180	+1.103%	9,966,507	+9,745.807%
2023-12-05	5.2120	5.2800	5.2060	5.2600	+0.651%	4,665,515	+9,854.373%
2023-12-04	5.1720	5.2760	5.1680	5.2260	+0.539%	3,721,381	+9,919.135%
2023-12-01	5.1500	5.2140	5.1400	5.1980	+1.168%	3,638,496	+9,973.105%
2023-11-30	5.0840	5.1540	5.0540	5.1380	+1.102%	12,292,634	+10,090.736%
2023-11-29	5.0260	5.0820	5.0100	5.0820	+1.154%	4,426,247	+10,203.030%
2023-11-28	4.9900	5.0260	4.9640	5.0240	+0.199%	3,114,410	+10,321.975%
2023-11-27	4.9630	5.0240	4.9620	5.0140	+1.293%	3,454,777	+10,342.760%
2023-11-24	4.9160	4.9720	4.9060	4.9500	+0.528%	3,227,281	+10,477.778%
2023-11-23	4.9270	4.9740	4.9090	4.9240	-0.041%	2,547,489	+10,533.631%
2023-11-22	4.9160	5.0300	4.8860	4.9260	+0.041%	10,192,027	+10,529.314%
2023-11-21	4.8770	4.9460	4.8770	4.9240	+1.067%	7,071,327	+10,533.631%
2023-11-20	4.8150	4.8860	4.8150	4.8720	+0.661%	8,885,950	+10,647.126%
2023-11-17	4.7020	4.8400	4.7020	4.8400	+3.154%	4,784,038	+10,718.182%
2023-11-16	4.7060	4.7850	4.6920	4.6920	-0.761%	4,150,271	+11,059.420%
2023-11-15	4.7270	4.8540	4.7130	4.7280	-0.042%	3,939,799	+10,974.450%
2023-11-14	4.5400	4.7490	4.4680	4.7300	+5.064%	3,762,687	+10,969.767%
2023-11-13	4.4370	4.5110	4.4300	4.5020	+1.374%	2,041,290	+11,530.386%
2023-11-10	4.5390	4.5410	4.3870	4.4410	-2.908%	8,915,965	+11,690.137%
2023-11-09	4.4710	4.5800	4.4620	4.5740	+2.007%	3,302,448	+11,347.311%
2023-11-08	4.4780	4.5220	4.4370	4.4840	-0.289%	6,178,979	+11,577.074%
2023-11-07	4.3860	4.5380	4.3790	4.4970	+2.251%	4,160,814	+11,543.318%
2023-11-06	4.4180	4.4260	4.3780	4.3980	-0.588%	2,645,577	+11,805.412%
2023-11-03	4.3410	4.4740	4.3140	4.4240	+2.313%	3,793,094	+11,735.443%
2023-11-02	4.2000	4.3490	4.2000	4.3240	+3.569%	8,516,111	+12,009.158%
2023-11-01	4.1650	4.1840	4.0980	4.1750	+0.870%	2,100,235	+12,441.317%
2023-10-31	4.1000	4.1720	4.1000	4.1390	+1.297%	2,515,946	+12,550.399%
2023-10-30	4.1030	4.1540	4.0770	4.0860	+0.295%	3,286,162	+12,714.488%
2023-10-27	4.0590	4.1060	4.0200	4.0740	+0.892%	2,344,929	+12,752.234%
2023-10-26	3.9780	4.0870	3.9720	4.0380	+0.648%	4,047,169	+12,866.815%
2023-10-25	3.9850	4.0320	3.9480	4.0120	+0.476%	2,498,018	+12,950.847%
2023-10-24	3.9730	4.0170	3.9700	3.9930	+0.301%	5,551,992	+13,012.948%
2023-10-23	3.9290	3.9850	3.8420	3.9810	+1.478%	5,955,637	+13,052.474%
2023-10-20	3.8860	3.9370	3.8760	3.9230	-0.051%	4,403,319	+13,246.928%
2023-10-19	3.9810	4.0140	3.9250	3.9250	-2.387%	8,882,609	+13,240.127%
2023-10-18	4.1870	4.2200	4.0030	4.0210	-5.143%	4,623,220	+12,921.636%
2023-10-17	4.1210	4.2460	4.0860	4.2390	+2.120%	2,450,422	+12,251.970%
2023-10-16	4.2000	4.2280	4.1510	4.1510	-0.575%	3,477,050	+12,513.828%
2023-10-13	4.2510	4.3080	4.1540	4.1750	-1.857%	2,224,525	+12,441.317%
2023-10-12	4.2900	4.3280	4.2540	4.2540	-1.024%	2,348,009	+12,208.416%
2023-10-11	4.2900	4.3080	4.2450	4.2980	-0.532%	3,241,887	+12,082.410%
2023-10-10	4.2620	4.3380	4.2590	4.3210	+2.661%	2,726,571	+12,017.565%
2023-10-09	4.2540	4.2810	4.1930	4.2090	-1.290%	3,761,042	+12,340.010%
2023-10-06	4.2160	4.2830	4.1980	4.2640	+1.863%	6,374,959	+12,179.550%
2023-10-05	4.1000	4.2120	4.1000	4.1860	+2.073%	1,939,275	+12,408.361%
2023-10-04	4.1630	4.1810	4.0750	4.1010	-2.054%	4,604,046	+12,667.618%
2023-10-03	4.2620	4.2700	4.1850	4.1870	-2.196%	2,817,884	+12,405.374%
2023-10-02	4.4460	4.4510	4.2620	4.2810	-2.947%	4,832,653	+12,130.787%
2023-09-29	4.3760	4.4600	4.3570	4.4110	+1.941%	3,658,178	+11,770.324%
2023-09-28	4.4650	4.4810	4.3270	4.3270	-7.622%	5,258,247	+12,000.763%
2023-09-27	4.7050	4.7640	4.6750	4.6840	-0.826%	4,818,858	+11,078.480%
2023-09-26	4.7000	4.7720	4.6820	4.7230	+0.042%	4,608,187	+10,986.174%
2023-09-25	4.6570	4.7330	4.6240	4.7210	+0.962%	4,853,943	+10,990.871%
2023-09-22	4.6680	4.7570	4.6510	4.6760	-0.277%	4,205,937	+11,097.605%
2023-09-21	4.6100	4.8480	4.6070	4.6890	+0.730%	5,915,951	+11,066.560%
2023-09-20	4.5860	4.7000	4.5860	4.6550	+4.724%	3,495,043	+11,148.120%
2023-09-19	4.4450	4.4900	4.4250	4.4450	-0.537%	1,883,223	+11,679.528%
2023-09-18	4.6460	4.6460	4.4600	4.4690	-2.911%	1,810,299	+11,616.268%
2023-09-15	4.5780	4.6450	4.5590	4.6030	+2.062%	8,316,736	+11,275.190%
2023-09-14	4.4800	4.5190	4.4330	4.5100	+0.985%	2,868,371	+11,509.756%
2023-09-13	4.3100	4.4730	4.3100	4.4660	+2.244%	2,524,420	+11,624.138%
2023-09-12	4.4490	4.4610	4.3640	4.3680	-1.154%	2,525,252	+11,887.179%
2023-09-11	4.3630	4.5240	4.3630	4.4190	+1.284%	2,744,812	+11,748.835%
2023-09-08	4.3750	4.4000	4.3220	4.3630	-0.160%	1,582,462	+11,900.917%
2023-09-07	4.3240	4.4140	4.3240	4.3700	-0.682%	2,237,779	+11,881.693%
2023-09-06	4.3560	4.4360	4.3250	4.4000	-0.744%	2,871,862	+11,800.000%
2023-09-05	4.4320	4.4910	4.4190	4.4330	-1.115%	2,630,808	+11,711.414%
2023-09-04	4.5270	4.5370	4.4800	4.4830	-0.488%	1,053,583	+11,579.679%
2023-09-01	4.5510	4.5730	4.4910	4.5050	-0.618%	1,446,784	+11,522.642%
2023-08-31	4.5320	4.5830	4.5210	4.5330	-0.220%	4,382,936	+11,450.849%
2023-08-30	4.4790	4.5450	4.4670	4.5430	+1.520%	1,939,224	+11,425.424%
2023-08-29	4.3660	4.4970	4.3650	4.4750	+3.756%	3,013,179	+11,600.559%
2023-08-25	4.2780	4.3760	4.2780	4.3130	-0.987%	1,121,485	+12,040.042%
2023-08-23	4.2790	4.3750	4.2690	4.3560	+1.895%	4,718,613	+11,920.202%
2023-08-22	4.2330	4.2830	4.2260	4.2750	+1.375%	1,762,621	+12,147.953%
2023-08-21	4.2770	4.2850	4.2080	4.2170	-2.744%	2,462,387	+12,316.410%
2023-08-18	4.3700	4.3760	4.2640	4.3360	-1.140%	1,935,917	+11,975.646%
2023-08-17	4.4160	4.4400	4.3780	4.3860	-0.589%	2,658,362	+11,837.984%
2023-08-16	4.4410	4.4750	4.3790	4.4120	-1.562%	3,415,798	+11,767.634%
2023-08-15	4.5380	4.5400	4.4230	4.4820	-0.444%	2,662,982	+11,582.285%
2023-08-14	4.5120	4.5360	4.4640	4.5020	-0.881%	7,574,671	+11,530.386%
2023-08-11	4.5710	4.5980	4.5320	4.5420	-1.003%	12,141,505	+11,427.961%
2023-08-10	4.5470	4.6180	4.5260	4.5880	+1.258%	3,838,394	+11,312.380%
2023-08-09	4.6180	4.6180	4.5020	4.5310	-0.767%	6,863,099	+11,455.948%
2023-08-08	4.5480	4.6100	4.5380	4.5660	-0.153%	3,420,806	+11,367.367%
2023-08-07	4.5500	4.6060	4.5430	4.5730	-0.218%	1,594,343	+11,349.814%
2023-08-04	4.5570	4.6070	4.5340	4.5830	+0.747%	1,625,109	+11,324.831%
2023-08-03	4.5230	4.6000	4.4750	4.5490	-0.241%	2,241,603	+11,410.222%
2023-08-02	4.5710	4.6450	4.5290	4.5600	-0.718%	2,368,846	+11,382.456%
2023-08-01	4.5760	4.6170	4.5520	4.5930	+0.569%	2,694,443	+11,299.956%
2023-07-31	4.5790	4.6170	4.5410	4.5670	-0.566%	2,861,703	+11,364.857%
2023-07-28	4.6350	4.6350	4.5760	4.5930	-1.268%	1,553,602	+11,299.956%
2023-07-27	4.6330	4.6690	4.5960	4.6520	+1.086%	2,060,608	+11,155.374%
2023-07-26	4.5960	4.6280	4.5240	4.6020	-0.022%	4,269,073	+11,277.662%
2023-07-25	4.5810	4.6190	4.5360	4.6030	+0.502%	6,440,548	+11,275.190%
2023-07-24	4.5570	4.6280	4.5520	4.5800	-0.261%	1,694,904	+11,332.314%
2023-07-21	4.5760	4.6000	4.5280	4.5920	+0.372%	2,324,670	+11,302.439%
2023-07-20	4.5210	4.6990	4.5190	4.5750	+0.771%	6,598,614	+11,344.809%
2023-07-19	4.4400	4.5610	4.4360	4.5400	+7.000%	7,746,387	+11,433.040%
2023-07-18	4.0670	4.2740	4.0430	4.2430	+3.893%	4,073,792	+12,240.325%
2023-07-17	4.0900	4.1160	4.0640	4.0840	-0.922%	6,817,924	+12,720.764%
2023-07-14	4.0860	4.1590	4.0690	4.1220	+0.243%	2,555,077	+12,602.572%
2023-07-13	4.0270	4.1220	3.9530	4.1120	-1.627%	6,082,013	+12,633.463%
2023-07-12	4.0920	4.1970	4.0760	4.1800	+2.126%	2,700,480	+12,426.316%
2023-07-11	4.0480	4.0930	4.0220	4.0930	+1.791%	4,373,019	+12,692.573%
2023-07-10	4.0100	4.0340	3.9830	4.0210	-0.149%	2,246,206	+12,921.636%
2023-07-07	4.0090	4.0270	3.9740	4.0270	+0.424%	4,617,356	+12,902.235%
2023-07-06	4.1170	4.1210	4.0090	4.0100	-3.140%	5,232,615	+12,957.357%
2023-07-05	4.1700	4.1800	4.1350	4.1400	-1.335%	2,512,067	+12,547.343%
2023-07-04	4.1470	4.1960	4.1060	4.1960	+0.551%	2,353,337	+12,378.551%
2023-07-03	4.1620	4.1930	4.1460	4.1730	+0.919%	2,331,896	+12,447.328%
2023-06-30	4.1410	4.1910	4.1250	4.1350	+0.267%	3,445,469	+12,562.636%
2023-06-29	4.1910	4.1920	4.0990	4.1240	-1.692%	8,127,418	+12,596.411%
2023-06-28	4.1860	4.2120	4.1530	4.1950	+0.987%	2,971,636	+12,381.526%
2023-06-27	4.1420	4.1620	4.1030	4.1540	+0.557%	7,206,250	+12,504.718%
2023-06-26	4.1050	4.1510	4.0310	4.1310	+1.399%	2,480,398	+12,574.897%
2023-06-23	4.1000	4.1260	4.0460	4.0740	-2.606%	4,399,872	+12,752.234%
2023-06-22	4.2200	4.2810	4.1120	4.1830	-1.669%	4,647,817	+12,417.332%
2023-06-21	4.3800	4.3800	4.2540	4.2540	-4.103%	4,943,210	+12,208.416%
2023-06-20	4.3930	4.4400	4.3860	4.4360	+0.795%	3,963,813	+11,703.427%
2023-06-19	4.4280	4.4430	4.3790	4.4010	-0.990%	2,502,048	+11,797.296%
2023-06-16	4.4070	4.4600	4.3650	4.4450	-0.826%	10,714,296	+11,679.528%
2023-06-15	4.5270	4.5270	4.4330	4.4820	-0.775%	2,911,120	+11,582.285%
2023-06-14	4.5200	4.5410	4.4700	4.5170	-0.133%	8,568,101	+11,491.764%
2023-06-13	4.6360	4.6630	4.4530	4.5230	-2.731%	10,276,020	+11,476.387%
2023-06-12	4.6730	4.6880	4.6460	4.6500	+0.454%	3,177,186	+11,160.215%
2023-06-09	4.7060	4.7060	4.5980	4.6290	-1.448%	3,613,953	+11,211.298%
2023-06-08	4.7230	4.7580	4.6590	4.6970	-0.466%	2,605,007	+11,047.541%
2023-06-07	4.7520	4.7540	4.7090	4.7190	-1.214%	2,824,668	+10,995.571%
2023-06-06	4.7570	4.8000	4.7290	4.7770	-0.230%	1,864,020	+10,860.854%
2023-06-05	4.8270	4.8460	4.7880	4.7880	-0.623%	2,409,421	+10,835.673%
2023-06-02	4.7100	4.8180	4.7020	4.8180	+2.751%	4,624,996	+10,767.580%
2023-06-01	4.6180	4.6910	4.5850	4.6890	+1.318%	5,610,814	+11,066.560%
2023-05-31	4.7150	4.7150	4.6190	4.6280	-2.156%	13,944,136	+11,213.742%
2023-05-30	4.7450	4.7700	4.7100	4.7300	-0.169%	2,172,554	+10,969.767%
2023-05-26	4.7750	4.7750	4.6770	4.7380	-0.796%	6,548,001	+10,951.076%
2023-05-25	4.7850	4.7910	4.7170	4.7760	+0.063%	2,349,986	+10,863.149%
2023-05-24	4.8600	4.8600	4.6930	4.7730	-3.556%	6,052,901	+10,870.040%
2023-05-23	4.9890	5.0020	4.9330	4.9490	-1.218%	3,806,244	+10,479.915%
2023-05-22	5.0000	5.0300	4.9820	5.0100	+0.361%	4,950,167	+10,351.098%
2023-05-19	5.0860	5.1060	4.9870	4.9920	-1.422%	3,540,180	+10,388.782%
2023-05-18	5.0340	5.1220	5.0340	5.0640	+1.280%	5,348,375	+10,239.652%
2023-05-17	5.0280	5.0500	4.9920	5.0000	-0.912%	3,812,919	+10,372.000%
2023-05-16	5.0400	5.0940	5.0400	5.0460	0.000%	2,359,881	+10,276.536%
2023-05-15	5.0400	5.0620	4.9970	5.0460	+0.839%	1,846,720	+10,276.536%
2023-05-12	5.0000	5.0300	4.9630	5.0040	+0.887%	2,001,222	+10,363.629%
2023-05-11	5.0100	5.0280	4.9150	4.9600	-0.800%	4,393,085	+10,456.452%
2023-05-10	4.9530	5.0000	4.9230	5.0000	+1.338%	6,317,266	+10,372.000%
2023-05-09	5.0440	5.0440	4.9080	4.9340	-1.986%	11,998,571	+10,512.079%
2023-05-05	4.9720	5.0500	4.9700	5.0340	+1.492%	2,013,829	+10,301.271%
2023-05-04	4.9430	5.0380	4.8980	4.9600	-0.322%	2,934,700	+10,456.452%
2023-05-03	5.0200	5.0620	4.9610	4.9760	-1.504%	3,861,511	+10,422.508%
2023-05-02	5.0240	5.1500	5.0220	5.0520	+1.040%	3,813,821	+10,264.212%
2023-04-28	4.9620	5.0240	4.9350	5.0000	+1.317%	3,238,967	+10,372.000%
2023-04-27	4.9310	4.9710	4.9100	4.9350	-0.303%	2,091,210	+10,509.929%
2023-04-26	4.7910	4.9690	4.7910	4.9500	+2.975%	5,215,794	+10,477.778%
2023-04-25	4.7590	4.8070	4.7350	4.8070	+0.460%	3,054,997	+10,792.449%
2023-04-24	4.8180	4.8320	4.7850	4.7850	-0.685%	1,275,322	+10,842.529%
2023-04-21	4.7970	4.8290	4.7750	4.8180	-0.083%	2,858,742	+10,767.580%
2023-04-20	4.8840	4.8840	4.7930	4.8220	-0.945%	3,924,875	+10,758.565%
2023-04-19	4.8890	4.8920	4.8560	4.8680	-0.470%	3,487,000	+10,655.957%
2023-04-18	4.8720	4.9010	4.8440	4.8910	+0.349%	1,601,341	+10,605.377%
2023-04-17	4.8730	4.8870	4.8460	4.8740	+0.474%	3,919,534	+10,642.716%
2023-04-14	4.7990	4.8780	4.7960	4.8510	+1.443%	2,698,708	+10,693.651%
2023-04-13	4.8070	4.8860	4.7370	4.7820	+2.376%	5,313,797	+10,849.394%
2023-04-12	4.5940	4.6710	4.5750	4.6710	+2.054%	3,646,786	+11,109.591%
2023-04-11	4.5580	4.6370	4.5580	4.5770	+1.038%	6,362,503	+11,339.808%
2023-04-06	4.4340	4.5320	4.4340	4.5300	+0.243%	2,888,812	+11,458.499%
2023-04-05	4.6320	4.6430	4.5150	4.5190	-2.587%	4,590,394	+11,486.634%
2023-04-04	4.6780	4.6930	4.6230	4.6390	-0.322%	6,365,536	+11,186.915%
2023-04-03	4.6750	4.7270	4.6350	4.6540	-0.236%	3,193,209	+11,150.537%
2023-03-31	4.7210	4.7280	4.6530	4.6650	-1.249%	5,031,748	+11,124.009%
2023-03-30	4.6220	4.7270	4.6220	4.7240	+2.651%	3,707,394	+10,983.827%
2023-03-29	4.4800	4.6250	4.4550	4.6020	+2.677%	2,764,280	+11,277.662%
2023-03-28	4.5140	4.5240	4.4270	4.4820	-0.223%	4,675,202	+11,582.285%
2023-03-27	4.4470	4.5110	4.4380	4.4920	+1.790%	7,793,778	+11,556.278%
2023-03-24	4.4290	4.4340	4.3490	4.4130	-0.787%	5,012,246	+11,764.944%
2023-03-23	4.3970	4.4480	4.3800	4.4480	+1.091%	10,387,200	+11,671.583%
2023-03-22	4.4380	4.4460	4.3880	4.4000	-0.430%	2,248,083	+11,800.000%
2023-03-21	4.3690	4.4350	4.3630	4.4190	+2.032%	2,937,979	+11,748.835%
2023-03-20	4.2820	4.3510	4.2330	4.3310	+0.116%	2,046,330	+11,989.587%
2023-03-17	4.3780	4.4400	4.3030	4.3260	-1.458%	6,860,146	+12,003.560%
2023-03-16	4.3200	4.4180	4.2900	4.3900	+2.450%	3,942,151	+11,827.107%
2023-03-15	4.3330	4.4120	4.2540	4.2850	-1.449%	3,663,256	+12,119.370%
2023-03-14	4.3180	4.3770	4.2770	4.3480	+0.952%	5,499,865	+11,942.318%
2023-03-13	4.3770	4.3810	4.2420	4.3070	-1.689%	12,998,667	+12,056.954%
2023-03-10	4.4050	4.4130	4.3180	4.3810	-1.240%	6,897,882	+11,851.609%
2023-03-09	4.4830	4.5040	4.4180	4.4360	-1.115%	2,254,617	+11,703.427%
2023-03-08	4.4650	4.4940	4.4410	4.4860	+0.470%	2,830,918	+11,571.868%
2023-03-07	4.4580	4.4950	4.4520	4.4650	0.000%	2,646,531	+11,626.764%
2023-03-06	4.4920	4.4990	4.4160	4.4650	-0.313%	2,990,694	+11,626.764%
2023-03-03	4.3770	4.5000	4.3340	4.4790	+2.753%	7,756,312	+11,590.109%
2023-03-02	4.4060	4.5170	4.3300	4.3590	-3.026%	4,990,293	+11,911.929%
2023-03-01	4.5780	4.5940	4.4750	4.4950	-4.178%	6,533,759	+11,548.498%
2023-02-28	4.6340	4.7040	4.5940	4.6910	+1.121%	8,353,621	+11,061.799%
2023-02-27	4.5700	4.6390	4.5590	4.6390	+2.474%	4,674,668	+11,186.915%
2023-02-24	4.6010	4.6200	4.5270	4.5270	-0.963%	6,094,928	+11,466.159%
2023-02-23	4.5470	4.6030	4.5460	4.5710	+0.351%	2,770,995	+11,354.824%
2023-02-22	4.5280	4.5800	4.4930	4.5550	+0.397%	3,628,277	+11,395.060%
2023-02-21	4.6860	4.6860	4.5220	4.5370	-2.786%	7,980,266	+11,440.666%
2023-02-20	4.6480	4.7010	4.6420	4.6670	+0.734%	2,950,773	+11,119.199%
2023-02-17	4.6420	4.6780	4.5960	4.6330	-0.835%	5,238,102	+11,201.532%
2023-02-16	4.7030	4.7110	4.5960	4.6720	-0.192%	2,619,584	+11,107.192%
2023-02-15	4.6240	4.7160	4.5970	4.6810	+1.783%	7,603,668	+11,085.644%
2023-02-14	4.6060	4.6710	4.5950	4.5990	0.000%	5,511,402	+11,285.084%
2023-02-13	4.6340	4.6810	4.5940	4.5990	-2.646%	4,741,831	+11,285.084%
2023-02-10	4.7200	4.7400	4.6330	4.7240	-0.042%	4,739,720	+10,983.827%
2023-02-09	4.6700	4.7790	4.6620	4.7260	+1.004%	4,131,708	+10,979.137%
2023-02-08	4.6160	4.7110	4.6150	4.6790	+1.695%	3,934,479	+11,090.425%
2023-02-07	4.6640	4.6660	4.5720	4.6010	-1.287%	3,947,524	+11,280.135%
2023-02-06	4.7030	4.7320	4.6280	4.6610	-1.396%	4,164,238	+11,133.641%
2023-02-03	4.8240	4.8370	4.6790	4.7270	-2.355%	3,156,140	+10,976.793%
2023-02-02	4.6700	4.8410	4.6610	4.8410	+4.399%	4,982,189	+10,715.947%
2023-02-01	4.5790	4.6570	4.5700	4.6370	+0.848%	9,227,099	+11,191.783%
2023-01-31	4.5680	4.5980	4.5310	4.5980	+0.525%	5,096,872	+11,287.560%
2023-01-30	4.6330	4.6350	4.5420	4.5740	-1.824%	11,237,069	+11,347.311%
2023-01-27	4.5880	4.6730	4.5730	4.6590	+1.570%	2,954,159	+11,138.463%
2023-01-26	4.5990	4.6200	4.5640	4.5870	+0.284%	1,872,642	+11,314.868%
2023-01-25	4.5640	4.5990	4.5490	4.5740	+0.329%	1,631,698	+11,347.311%
2023-01-24	4.5390	4.5760	4.5000	4.5590	+1.244%	3,560,367	+11,384.975%
2023-01-23	4.4870	4.5290	4.4670	4.5030	+1.168%	1,760,345	+11,527.804%
2023-01-20	4.4890	4.5100	4.4420	4.4510	-0.090%	2,358,959	+11,663.649%
2023-01-19	4.5830	4.6170	4.4550	4.4550	-3.467%	6,205,951	+11,653.086%
2023-01-18	4.5700	4.6410	4.5200	4.6150	+0.830%	2,554,711	+11,245.612%
2023-01-17	4.6270	4.6410	4.5610	4.5770	-1.187%	8,933,668	+11,339.808%
2023-01-16	4.5850	4.6720	4.5350	4.6320	+1.802%	4,102,359	+11,203.972%
2023-01-13	4.5090	4.5500	4.4770	4.5500	+0.842%	4,250,814	+11,407.692%
2023-01-12	4.2570	4.5350	4.2380	4.5120	+6.692%	6,262,123	+11,504.610%
2023-01-11	4.1700	4.2370	4.0700	4.2290	-0.165%	5,100,168	+12,281.178%
2023-01-10	4.2640	4.2790	4.2020	4.2360	-1.074%	3,564,570	+12,260.718%
2023-01-09	4.3550	4.3560	4.2630	4.2820	-1.154%	2,658,936	+12,127.931%
2023-01-06	4.3500	4.3570	4.2730	4.3320	+0.627%	3,478,661	+11,986.796%
2023-01-05	4.2430	4.3520	4.2180	4.3050	+0.373%	6,475,208	+12,062.602%
2023-01-04	4.1860	4.2890	4.1540	4.2890	+3.499%	3,177,395	+12,107.974%

.dark-mode .mdqZ2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdqZ2P{ color: #333333; background-color: white; border: 2px solid #333333; }BDEVBARRATT DEVELOPMENTS PLCstock LSE

BDEV
BARRATT DEVELOPMENTS PLC
stock LSE