XLON:BDEV
Barratt Developments plc Stock Price (Quote)
£478.70
+18.40 (+4.00%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 BDEV.L stock ended at £478.70. This is 4.00% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.14% from a day low at £457.50 to a day high of £481.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £464.50 | £481.00 | £457.50 | £478.70 | 5 117 787 |
| May 02, 2024 | £456.00 | £462.30 | £451.20 | £460.30 | 9 890 810 |
| May 01, 2024 | £453.70 | £464.30 | £450.10 | £454.00 | 1 283 048 |
| Apr 30, 2024 | £452.10 | £461.10 | £452.10 | £454.70 | 3 520 074 |
| Apr 29, 2024 | £455.80 | £465.60 | £455.45 | £457.00 | 2 282 779 |
| Apr 26, 2024 | £451.60 | £458.60 | £450.20 | £454.90 | 1 788 217 |
| Apr 25, 2024 | £447.80 | £456.65 | £444.15 | £448.80 | 4 417 971 |
| Apr 24, 2024 | £458.30 | £458.40 | £448.50 | £449.20 | 5 700 448 |
| Apr 23, 2024 | £456.70 | £458.20 | £450.40 | £457.10 | 3 251 361 |
| Apr 22, 2024 | £446.10 | £456.49 | £443.80 | £451.80 | 6 476 243 |
| Apr 19, 2024 | £442.40 | £449.70 | £438.10 | £441.50 | 2 984 363 |
| Apr 18, 2024 | £448.40 | £449.70 | £442.50 | £446.30 | 15 528 607 |
| Apr 17, 2024 | £445.00 | £449.90 | £442.90 | £446.00 | 3 730 036 |
| Apr 16, 2024 | £451.10 | £453.80 | £446.60 | £447.60 | 2 988 061 |
| Apr 15, 2024 | £461.10 | £466.05 | £457.60 | £458.30 | 2 165 810 |
| Apr 12, 2024 | £467.10 | £470.50 | £456.30 | £460.00 | 5 192 403 |
| Apr 11, 2024 | £451.30 | £459.30 | £451.27 | £453.00 | 2 507 828 |
| Apr 10, 2024 | £470.20 | £474.40 | £454.80 | £455.90 | 5 318 389 |
| Apr 09, 2024 | £468.30 | £470.60 | £463.40 | £465.60 | 5 695 804 |
| Apr 08, 2024 | £464.90 | £473.30 | £464.90 | £470.70 | 2 707 234 |
| Apr 05, 2024 | £465.80 | £469.07 | £463.90 | £465.50 | 2 655 314 |
| Apr 04, 2024 | £466.60 | £473.00 | £466.00 | £473.00 | 4 719 191 |
| Apr 03, 2024 | £460.00 | £466.40 | £458.70 | £465.70 | 3 558 627 |
| Apr 02, 2024 | £475.60 | £475.60 | £475.60 | £475.60 | 0 |
| Mar 28, 2024 | £478.50 | £480.10 | £475.60 | £475.60 | 4 806 531 |
