BDEV.L
Barratt Redrow plc
15:53:42
461.5 £
0.0000 (%0.00)
Previous Close: 460.1
Day Low₺451.5
Day High₺469.7
BDEV.L: Barratt Redrow plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 458.8924
CLOSE 459.6542
Low
LOW 384.15
High
HIGH 582.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 400.6 | 419.5 | 400.6 | 414.4 |
| 01/04/2023 | 418.6 | 429 | 415.05 | 428.9 |
| 01/05/2023 | 424.3 | 435.2 | 420.55 | 430.5 |
| 01/06/2023 | 435 | 435.7 | 427.3 | 433.2 |
| 01/09/2023 | 435.5 | 435.7 | 426.3 | 428.2 |
| 01/10/2023 | 426.4 | 428.2 | 420.15 | 423.6 |
| 01/11/2023 | 417 | 423.7 | 407 | 422.9 |
| 01/12/2023 | 425.7 | 453.5 | 423 | 451.2 |
| 01/13/2023 | 450.9 | 455 | 447.7 | 455 |
| 01/16/2023 | 458.5 | 467.5 | 453.5 | 463.2 |
| 01/17/2023 | 462.7 | 464.2 | 456.1 | 457.7 |
| 01/18/2023 | 457 | 464.2 | 452 | 461.5 |
| 01/19/2023 | 458.3 | 461.7 | 445.5 | 445.5 |
| 01/20/2023 | 448.9 | 451 | 444.15 | 445.1 |
| 01/23/2023 | 448.7 | 453 | 446.7 | 450.3 |
| 01/24/2023 | 453.9 | 457.6 | 449.95 | 455.9 |
| 01/25/2023 | 456.4 | 459.9 | 454.9 | 457.4 |
| 01/26/2023 | 459.9 | 462 | 456.35 | 458.7 |
| 01/27/2023 | 458.8 | 467.3 | 457.3 | 465.9 |
| 01/30/2023 | 463.3 | 464.04 | 454.2 | 457.4 |
| 01/31/2023 | 456.8 | 459.8 | 453.1 | 459.8 |
| 02/01/2023 | 457.9 | 465.7 | 456.98 | 463.7 |
| 02/02/2023 | 467 | 484.1 | 466.1 | 484.1 |
| 02/03/2023 | 482.4 | 483.7 | 467.7 | 472.7 |
| 02/06/2023 | 470.3 | 473.3 | 462.8 | 466.1 |
| 02/07/2023 | 466.4 | 466.6 | 457.2 | 460.1 |
| 02/08/2023 | 461.6 | 471.35 | 459.7 | 467.9 |
| 02/09/2023 | 467 | 477.9 | 466.2 | 472.6 |
| 02/10/2023 | 472 | 474.7 | 463.3 | 472.4 |
| 02/13/2023 | 463.4 | 468.1 | 459.4 | 459.9 |
| 02/14/2023 | 460.6 | 467.1 | 459.5 | 459.9 |
| 02/15/2023 | 462.4 | 471.6 | 459.7 | 468.1 |
| 02/16/2023 | 470.3 | 471.1 | 459.6 | 467.2 |
| 02/17/2023 | 464.2 | 467.8 | 459.6 | 463.3 |
| 02/20/2023 | 464.8 | 470.2 | 463.6 | 466.7 |
| 02/21/2023 | 468.6 | 468.96 | 452.2 | 453.7 |
| 02/22/2023 | 452.8 | 458.1 | 449.29 | 455.5 |
| 02/23/2023 | 454.7 | 460.3 | 454.4 | 457.1 |
| 02/24/2023 | 460.1 | 462 | 452.7 | 452.7 |
| 02/27/2023 | 457 | 463.9 | 455.79 | 463.9 |
| 02/28/2023 | 463.4 | 470.4 | 459.4 | 469.1 |
| 03/01/2023 | 457.8 | 459.4 | 447.45 | 449.5 |
| 03/02/2023 | 440.6 | 451.8 | 433 | 435.9 |
| 03/03/2023 | 437.7 | 450 | 433.4 | 447.9 |
| 03/06/2023 | 449.2 | 450 | 441.6 | 446.5 |
| 03/07/2023 | 445.8 | 449.54 | 445.1 | 446.5 |
| 03/08/2023 | 446.5 | 449.4 | 444.05 | 448.6 |
| 03/09/2023 | 448.3 | 450.4 | 441.8 | 443.6 |
| 03/10/2023 | 440.5 | 441.3 | 431.8 | 438.1 |
| 03/13/2023 | 437.7 | 438.55 | 424.2 | 430.7 |
| 03/14/2023 | 431.8 | 437.7 | 427.7 | 434.8 |
| 03/15/2023 | 433.3 | 441.2 | 425.4 | 428.5 |
| 03/16/2023 | 432 | 441.9 | 429 | 439 |
| 03/17/2023 | 437.8 | 444.15 | 430.3 | 432.6 |
| 03/20/2023 | 428.2 | 435.2 | 423.3 | 433.1 |
| 03/21/2023 | 436.9 | 443.5 | 436.3 | 441.9 |
| 03/22/2023 | 443.8 | 444.75 | 438.8 | 440 |
| 03/23/2023 | 439.7 | 444.8 | 438 | 444.8 |
| 03/24/2023 | 442.9 | 443.4 | 434.67 | 441.3 |
| 03/27/2023 | 444.7 | 451.1 | 443.5 | 449.2 |
| 03/28/2023 | 451.4 | 452.9 | 442.57 | 448.2 |
| 03/29/2023 | 448 | 462.5 | 445.5 | 460.2 |
| 03/30/2023 | 462.2 | 472.7 | 462.2 | 472.4 |
| 03/31/2023 | 472.1 | 473 | 465.3 | 466.5 |
| 04/03/2023 | 467.5 | 472.7 | 454.15 | 465.4 |
| 04/04/2023 | 467.8 | 469.4 | 462.3 | 463.9 |
| 04/05/2023 | 463.2 | 464.65 | 451.5 | 451.9 |
| 04/06/2023 | 443.4 | 453.2 | 443.24 | 453 |
| 04/11/2023 | 455.8 | 463.8 | 455.79 | 457.7 |
| 04/12/2023 | 459.4 | 467.19 | 457.46 | 467.1 |
| 04/13/2023 | 480.7 | 488.6 | 473.7 | 478.2 |
| 04/14/2023 | 479.9 | 487.8 | 479.6 | 485.1 |
| 04/17/2023 | 487.3 | 488.8 | 484.45 | 487.4 |
| 04/18/2023 | 487.2 | 490.2 | 484.4 | 489.1 |
| 04/19/2023 | 488.9 | 489.5 | 485.6 | 486.8 |
| 04/20/2023 | 488.4 | 488.4 | 479.3 | 482.2 |
| 04/21/2023 | 479.7 | 483.4 | 477.5 | 481.8 |
| 04/24/2023 | 481.8 | 483.3 | 478.5 | 478.5 |
| 04/25/2023 | 475.9 | 480.7 | 473.4 | 480.7 |
| 04/26/2023 | 479.1 | 496.9 | 478.3 | 495 |
| 04/27/2023 | 493.1 | 497.3 | 491 | 493.5 |
| 04/28/2023 | 496.2 | 502.5 | 493.5 | 500 |
| 05/02/2023 | 502.4 | 515 | 501.4 | 505.2 |
| 05/03/2023 | 502 | 507 | 496.1 | 497.6 |
| 05/04/2023 | 494.3 | 503.8 | 489.8 | 496 |
| 05/05/2023 | 497.2 | 505 | 496.94 | 503.4 |
| 05/09/2023 | 504.4 | 504.4 | 490.8 | 493.4 |
| 05/10/2023 | 495.3 | 500 | 492.3 | 500 |
| 05/11/2023 | 501 | 503.8 | 491.5 | 496 |
| 05/12/2023 | 500 | 503 | 496.3 | 500.4 |
| 05/15/2023 | 504 | 506.2 | 499.6 | 504.6 |
| 05/16/2023 | 504 | 509.4 | 504 | 504.6 |
| 05/17/2023 | 502.8 | 505.12 | 499.2 | 500 |
| 05/18/2023 | 503.4 | 512.4 | 503.4 | 506.4 |
| 05/19/2023 | 508.6 | 511.2 | 498.7 | 499.2 |
| 05/22/2023 | 500 | 503 | 498.2 | 501 |
| 05/23/2023 | 498.9 | 500.4 | 493.27 | 494.9 |
| 05/24/2023 | 486 | 486 | 469.3 | 477.3 |
| 05/25/2023 | 478.5 | 479.1 | 471.7 | 477.6 |
| 05/26/2023 | 477.5 | 479.25 | 467.7 | 473.8 |
| 05/30/2023 | 474.5 | 477 | 471 | 473 |
| 05/31/2023 | 471.5 | 471.5 | 461.9 | 462.8 |
| 06/01/2023 | 461.8 | 469.1 | 458.5 | 468.9 |
| 06/02/2023 | 471 | 481.8 | 469.48 | 481.8 |
| 06/05/2023 | 482.7 | 484.6 | 478.8 | 478.8 |
| 06/06/2023 | 475.7 | 480 | 472.9 | 477.7 |
| 06/07/2023 | 475.2 | 475.9 | 470.9 | 471.9 |
| 06/08/2023 | 472.3 | 475.8 | 465.9 | 469.7 |
| 06/09/2023 | 470.6 | 470.6 | 459.8 | 462.9 |
| 06/12/2023 | 467.3 | 468.9 | 464.6 | 465 |
| 06/13/2023 | 463.6 | 466.3 | 445.28 | 452.3 |
| 06/14/2023 | 452 | 454.1 | 446.9 | 451.7 |
| 06/15/2023 | 452.7 | 453.2 | 443.3 | 448.2 |
| 06/16/2023 | 440.7 | 446.3 | 436.5 | 444.5 |
| 06/19/2023 | 442.8 | 444.86 | 437.9 | 440.1 |
| 06/20/2023 | 439.3 | 444 | 438.33 | 443.6 |
| 06/21/2023 | 438 | 438 | 425.4 | 425.4 |
| 06/22/2023 | 422 | 428.1 | 411.2 | 418.3 |
| 06/23/2023 | 410 | 412.6 | 404.6 | 407.4 |
| 06/26/2023 | 410.5 | 415.1 | 402.87 | 413.1 |
| 06/27/2023 | 414.2 | 416.2 | 410.3 | 415.4 |
| 06/28/2023 | 418.6 | 421.2 | 415.3 | 419.5 |
| 06/29/2023 | 419.1 | 419.8 | 409.9 | 412.4 |
| 06/30/2023 | 414.1 | 419.3 | 412.5 | 413.5 |
| 07/03/2023 | 416.2 | 419.7 | 414.6 | 417.3 |
| 07/04/2023 | 414.7 | 419.6 | 410.6 | 419.6 |
| 07/05/2023 | 417 | 418.5 | 413.5 | 414 |
| 07/06/2023 | 411.7 | 412.1 | 400.88 | 401 |
| 07/07/2023 | 400.9 | 402.7 | 397.2 | 402.7 |
| 07/10/2023 | 401 | 403.6 | 397.1 | 402.1 |
| 07/11/2023 | 404.8 | 409.3 | 402.1 | 409.3 |
| 07/12/2023 | 409.2 | 419.9 | 407.6 | 418 |
| 07/13/2023 | 402.7 | 412.2 | 395.3 | 411.2 |
| 07/14/2023 | 408.6 | 415.9 | 406.9 | 412.2 |
| 07/17/2023 | 412.2 | 412.2 | 406.4 | 408.4 |
| 07/18/2023 | 406.7 | 427.4 | 404.3 | 424.3 |
| 07/19/2023 | 444 | 456.1 | 443 | 454 |
| 07/20/2023 | 452.1 | 469.9 | 450.9 | 457.5 |
| 07/21/2023 | 457.6 | 460.1 | 452.8 | 459.2 |
| 07/24/2023 | 455.7 | 463 | 454.95 | 458 |
| 07/25/2023 | 458.1 | 461.9 | 453.6 | 460.3 |
| 07/26/2023 | 459.6 | 463.7 | 452.4 | 460.2 |
| 07/27/2023 | 463.3 | 466.9 | 459.6 | 465.2 |
| 07/28/2023 | 463.5 | 463.5 | 457.6 | 459.3 |
| 07/31/2023 | 457.9 | 461.8 | 454.1 | 456.7 |
| 08/01/2023 | 457.6 | 461.9 | 454.6 | 459.3 |
| 08/02/2023 | 457.1 | 464.5 | 452.9 | 456 |
| 08/03/2023 | 452.3 | 460 | 447.5 | 454.9 |
| 08/04/2023 | 455.7 | 460.7 | 453.4 | 458.3 |
| 08/07/2023 | 455 | 460.6 | 454.2 | 457.3 |
| 08/08/2023 | 454.8 | 461.15 | 453.8 | 456.6 |
| 08/09/2023 | 461.8 | 461.8 | 450.2 | 453.1 |
| 08/10/2023 | 454.7 | 461.8 | 452.6 | 458.8 |
| 08/11/2023 | 457.1 | 460.07 | 453.2 | 454.2 |
| 08/14/2023 | 451.2 | 453.75 | 446.4 | 450.2 |
| 08/15/2023 | 453.8 | 454 | 442.15 | 448.2 |
| 08/16/2023 | 444.1 | 448.5 | 437.8 | 441.2 |
| 08/17/2023 | 441.6 | 444 | 437.8 | 438.6 |
| 08/18/2023 | 437 | 438.34 | 426.4 | 433.6 |
| 08/21/2023 | 427.7 | 429.1 | 420.8 | 421.7 |
| 08/22/2023 | 423.3 | 428.3 | 421.4 | 427.5 |
| 08/23/2023 | 427.9 | 437.6 | 426.7 | 435.6 |
| 08/24/2023 | 438 | 444.8 | 433.5 | 433.9 |
| 08/25/2023 | 427.8 | 437.6 | 427.8 | 431.3 |
| 08/29/2023 | 436.6 | 449.7 | 436.5 | 447.5 |
| 08/30/2023 | 447.9 | 454.5 | 446.7 | 454.3 |
| 08/31/2023 | 453.2 | 458.66 | 452.1 | 453.3 |
| 09/01/2023 | 455.1 | 457.3 | 449.1 | 450.5 |
| 09/04/2023 | 452.7 | 454.2 | 448 | 448.3 |
| 09/05/2023 | 443.2 | 449.1 | 441.9 | 443.3 |
| 09/06/2023 | 435.6 | 443.6 | 432.47 | 440 |
| 09/07/2023 | 432.4 | 441.4 | 432.4 | 437 |
| 09/08/2023 | 437.5 | 440.5 | 432.2 | 436.3 |
| 09/11/2023 | 436.3 | 452.4 | 436.3 | 441.9 |
| 09/12/2023 | 444.9 | 446.1 | 436.4 | 436.8 |
| 09/13/2023 | 431 | 447.35 | 431 | 446.6 |
| 09/14/2023 | 448 | 451.9 | 443.3 | 451 |
| 09/15/2023 | 457.8 | 465.3 | 455.9 | 460.3 |
| 09/18/2023 | 464.6 | 464.6 | 446 | 446.9 |
| 09/19/2023 | 444.5 | 449 | 442.5 | 444.5 |
| 09/20/2023 | 458.6 | 470.16 | 458.6 | 465.5 |
| 09/21/2023 | 461 | 484.8 | 460.7 | 468.9 |
| 09/22/2023 | 466.8 | 475.7 | 464.3 | 467.6 |
| 09/25/2023 | 465.7 | 473.3 | 462.4 | 472.1 |
| 09/26/2023 | 470 | 477.2 | 467.3 | 472.3 |
| 09/27/2023 | 470.5 | 476.6 | 467.46 | 468.4 |
| 09/28/2023 | 446.5 | 450.2 | 432.7 | 432.7 |
| 09/29/2023 | 437.6 | 446 | 434.8 | 441.1 |
| 10/02/2023 | 445.7 | 447 | 426.2 | 428.1 |
| 10/03/2023 | 426.2 | 427.06 | 418.2 | 418.7 |
| 10/04/2023 | 416.3 | 418.1 | 407.5 | 410.1 |
| 10/05/2023 | 410 | 421.3 | 410 | 418.6 |
| 10/06/2023 | 421.6 | 428.3 | 419.68 | 426.4 |
| 10/09/2023 | 425.4 | 428.1 | 419.3 | 420.9 |
| 10/10/2023 | 426.2 | 433.8 | 418.4 | 432.1 |
| 10/11/2023 | 429 | 435.4 | 424.21 | 429.8 |
| 10/12/2023 | 429 | 432.85 | 425.4 | 425.4 |
| 10/13/2023 | 425.1 | 430.8 | 415.4 | 417.5 |
| 10/16/2023 | 413.8 | 423.3 | 413.8 | 415.1 |
| 10/17/2023 | 410.1 | 424.6 | 406 | 423.9 |
| 10/18/2023 | 418.7 | 427 | 400.3 | 402.1 |
| 10/19/2023 | 396.9 | 403 | 392.5 | 392.5 |
| 10/20/2023 | 388.6 | 393.7 | 387.55 | 392.3 |
| 10/23/2023 | 392.9 | 398.5 | 384.15 | 398.1 |
| 10/24/2023 | 394.1 | 401.7 | 394.1 | 399.3 |
| 10/25/2023 | 395.7 | 403.2 | 394.75 | 401.2 |
| 10/26/2023 | 397.8 | 408.7 | 394.8 | 403.8 |
| 10/27/2023 | 408.5 | 410.6 | 396.4 | 407.4 |
| 10/30/2023 | 410.3 | 415.4 | 407.7 | 408.6 |
| 10/31/2023 | 406.1 | 417.54 | 406.1 | 413.9 |
| 11/01/2023 | 416.5 | 418.9 | 406.1 | 417.5 |
| 11/02/2023 | 420 | 434.9 | 403.9 | 432.4 |
| 11/03/2023 | 434.1 | 447.75 | 427.9 | 442.4 |
| 11/06/2023 | 441.8 | 444.8 | 437.8 | 439.8 |
| 11/07/2023 | 438.6 | 453.8 | 437 | 449.7 |
| 11/08/2023 | 447.8 | 452.2 | 443.7 | 448.4 |
| 11/09/2023 | 447.1 | 458 | 445.55 | 457.4 |
| 11/10/2023 | 453.9 | 459.3 | 438.4 | 444.1 |
| 11/13/2023 | 443.7 | 451.17 | 440.6 | 450.2 |
| 11/14/2023 | 454 | 474.9 | 446.8 | 473 |
| 11/15/2023 | 469.9 | 485.4 | 469.9 | 472.8 |
| 11/16/2023 | 474.3 | 478.5 | 468.1 | 469.2 |
| 11/17/2023 | 470.2 | 484.5 | 467.4 | 484 |
| 11/20/2023 | 481.5 | 488.6 | 481.4 | 487.2 |
| 11/21/2023 | 484.7 | 494.6 | 484.7 | 492.4 |
| 11/22/2023 | 491.6 | 503 | 488.1 | 492.6 |
| 11/23/2023 | 492.7 | 497.6 | 490.5 | 492.4 |
| 11/24/2023 | 491.6 | 497.2 | 490.4 | 495 |
| 11/27/2023 | 498.4 | 503.4 | 492.4 | 501.4 |
| 11/28/2023 | 504.6 | 504.6 | 495.4 | 502.4 |
| 11/29/2023 | 502.6 | 508.2 | 498.2 | 508.2 |
| 11/30/2023 | 508.4 | 515.4 | 505.4 | 513.8 |
| 12/01/2023 | 515 | 521.4 | 514 | 519.8 |
| 12/04/2023 | 514 | 527.6 | 514 | 522.6 |
| 12/05/2023 | 525.8 | 528.6 | 516.2 | 526 |
| 12/06/2023 | 529.2 | 532.6 | 521.8 | 531.8 |
| 12/07/2023 | 529.2 | 542 | 526.2 | 542 |
| 12/08/2023 | 545.4 | 545.4 | 532 | 536.6 |
| 12/11/2023 | 536 | 545.4 | 535.2 | 541.8 |
| 12/12/2023 | 544.4 | 549.8 | 541.2 | 541.6 |
| 12/13/2023 | 542.8 | 548 | 538.2 | 542.4 |
| 12/14/2023 | 554 | 565 | 539 | 561.8 |
| 12/15/2023 | 562 | 570.2 | 557.6 | 566 |
| 12/18/2023 | 569.4 | 569.4 | 551.6 | 551.6 |
| 12/19/2023 | 551.2 | 558 | 548.2 | 556.2 |
| 12/20/2023 | 572 | 582.6 | 552.8 | 563.4 |
| 12/21/2023 | 566.8 | 566.8 | 557.4 | 563 |
| 12/22/2023 | 560.8 | 565.8 | 559.6 | 565.8 |
| 12/27/2023 | 573.6 | 573.6 | 560.6 | 566.4 |
| 12/28/2023 | 567 | 568.6 | 557.2 | 562.4 |
| 12/29/2023 | 564.6 | 566 | 562 | 562.6 |