Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Barratt Redrow plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BDEV.L: Barratt Redrow plc Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 496.063
CLOSE 495.6186

Low

LOW 438.1

High

HIGH 571.5
DATEOPENHIGHLOWCLOSE
01/02/2024563.6571.5553554.4
01/03/2024551556.6544.2548
01/04/2024545.8552.4545.6550.8
01/05/2024547549.8538546.4
01/08/2024539.4556539.4553.2
01/09/2024552.8552.8544.8544.8
01/10/2024547.4554.8546.1553.4
01/11/2024556.6556.6535.6535.6
01/12/2024540.6547.4540541
01/15/2024541.6543538.06542.2
01/16/2024539.2547537.6537.6
01/17/2024529.2532.39514.8519.6
01/18/2024525527.2521.2524.2
01/19/2024528.6533.2520.4524
01/22/2024530.6539.6528.8539.4
01/23/2024543.6544.2532.6532.6
01/24/2024536537.6530534.6
01/25/2024531.2536529534.8
01/26/2024535.2543.6529.4543
01/29/2024542.2542.2534.8539.8
01/30/2024531.2538.2528.2533.8
01/31/2024534.4542.6533540.4
02/01/2024536.6542532.7534.8
02/02/2024539.6542.4528.6529.4
02/05/2024528.4532.6520520.8
02/06/2024525.6532520.2530
02/07/2024522524481501
02/08/2024500507486487.5
02/09/2024488.3490.6480487.1
02/12/2024488.3488.5481.9488.5
02/13/2024488.5488.5465466.1
02/14/2024468.2480.09468.2473.6
02/15/2024476477.6472.1475.7
02/16/2024475.8479.7470.9478
02/19/2024477.1479.1474.2477.8
02/20/2024477.5481.5473.9480.8
02/21/2024480.5484.5477.3478
02/22/2024481.8482.7475.2478
02/23/2024478483.1473.8478.5
02/26/2024467.4480467.4477.3
02/27/2024477.3477.7468.2470.4
02/28/2024470.6471.7461.1464
02/29/2024465470.3462.6466.5
03/01/2024471479467.4479
03/04/2024477.9478.6472.7478.5
03/05/2024474.3475.2467.7471
03/06/2024470.5481.8469.48472.5
03/07/2024472.7479.2471477
03/08/2024476.2477.7468.3477.7
03/11/2024474.4482.6473.2478.3
03/12/2024482.1482.1469.1474.4
03/13/2024475476.5472.5473.7
03/14/2024474.7483.2470.96477.1
03/15/2024474.9477.1472.7473.6
03/18/2024473.6480.4470.2471.5
03/19/2024469.1471.1462.2464.9
03/20/2024465.9469.7465.9468.5
03/21/2024475.9479.7471.5479
03/22/2024478.8479.4472.4474.5
03/25/2024473.7476.4467.6471.7
03/26/2024471.2475.1466.8474.3
03/27/2024474.2477.9470.6475.4
03/28/2024478.5480.1475.6475.6
04/02/2024474.9476.7463.5464
04/03/2024460466.4458.7465.7
04/04/2024466.6473466473
04/05/2024465.8469.07463.9465.5
04/08/2024464.9473.3464.9470.7
04/09/2024468.3470.6463.4465.6
04/10/2024470.2474.4454.8455.9
04/11/2024451.3459.3451.27453
04/12/2024467.1470.5456.3460
04/15/2024461.1466.05457.6458.3
04/16/2024451.1453.8446.6447.6
04/17/2024445449.9442.9446
04/18/2024448.4449.7442.5446.3
04/19/2024442.4449.7438.1441.5
04/22/2024446.1456.49443.8451.8
04/23/2024456.7458.2450.4457.1
04/24/2024458.3458.4448.5449.2
04/25/2024447.8456.65444.15448.8
04/26/2024451.6458.6450.2454.9
04/29/2024455.8465.6455.45457
04/30/2024452.1461.1452.1454.7
05/02/2024456462.3451.2460.3
05/03/2024464.5481457.5478.7
05/07/2024490.1494.9482.4492.8
05/08/2024491.5493.1483.3489.6
05/09/2024490.1495.3486.6491.2
05/10/2024488.2498.8488.2493.7
05/13/2024492495.9489.5492
05/14/2024492.4500.4488.6495.9
05/15/2024497.8511.6492.9511.2
05/16/2024508519.4508519.4
05/17/2024516528515.2524.4
05/20/2024523.8529.8518.6518.6
05/21/2024515.4516.2509.8510.4
05/22/2024501.4513.6496.3499.6
05/23/2024502.6510.8496.1506.8
05/24/2024500.8512.13495.9509.8
05/28/2024512.6515.8504.2507.2
05/29/2024506510.4484.3495.5
05/30/2024492.5504.12489.5503
05/31/2024502.6507.6499503.2
06/03/2024509.6513503.6504.8
06/04/2024503.2508.4500.4506.8
06/05/2024509.8514.6503508
06/06/2024508512.8504.6509.6
06/07/2024514514500.2501
06/10/2024497.1504.2493.4501.8
06/11/2024498.7509.6494.75496.5
06/12/2024501.6511.27493.5509.8
06/13/2024507510497.3500.2
06/14/2024502502.39486488.9
06/17/2024491.5496.1487.3487.7
06/18/2024492493.1481.9481.9
06/19/2024480484467.4468.7
06/20/2024470478.8469.2476.8
06/21/2024475.8478.9472.3474.2
06/24/2024472.22479.7470.2475.8
06/25/2024471.7475.6470.2474.6
06/26/2024477479.2468.7471.8
06/27/2024468.9477468.9472.8
06/28/2024473.7478.8469.2472.2
07/01/2024477484.2469.3477.8
07/02/2024477.8485.16473477.9
07/03/2024483.6488.2480.9487
07/04/2024491.8494.6475.1492
07/05/2024489511.6489504
07/08/2024503510.54501.4503.8
07/09/2024500.8509.4490.5491.2
07/10/2024485494.2475.73485.1
07/11/2024487.8495.3481.3495.1
07/12/2024500.4502.6491.8497.8
07/15/2024495.1501.2490.9496.8
07/16/2024490.1501490.1499.3
07/17/2024498.4501.52492.7493.1
07/18/2024496.2504.2490.1498.4
07/19/2024494.7501.4491.72496.4
07/22/2024499.2501495496.2
07/23/2024496.3497.6491.4495.6
07/24/2024491.7507.2490.3506.6
07/25/2024500.2510496.4509.2
07/26/2024508519.8506.6519.8
07/29/2024523529.07513527.6
07/30/2024524.2528.4520526.4
07/31/2024526.4538.2526.14526.6
08/01/2024526.2535.2523.2534
08/02/2024527.4535.6519523.6
08/05/2024507.4513.4501.99509.2
08/06/2024514.2516.4506.8512.2
08/07/2024517.8526.4516.6521
08/08/2024518.2532.8507.8517
08/09/2024518.6527515.4523.8
08/12/2024527.6529.2512.4524.6
08/13/2024526.6529.6524529
08/14/2024535.6549.2531.8549.2
08/15/2024549.6550541.4541.4
08/16/2024540544.8531.8535.8
08/19/2024538.2554537554
08/20/2024554.4562.95548.4549
08/21/2024547.6552.6542.95543
08/22/2024544.6550.2544550.2
08/23/2024552.8556.6550551.8
08/27/2024552.4553.8515.2515.6
08/28/2024517.2519.8509.4509.4
08/29/2024508.2512.2502.2502.2
08/30/2024501.6509.73500.2507.2
09/02/2024523.6528.4511.2523
09/03/2024524.2536.6517.6520
09/04/2024511.4516.8495.8496.3
09/05/2024501511496.5505.6
09/06/2024504.8506.8487.1492.6
09/09/2024495.9500.6493.2495.6
09/10/2024492.9500.2491.7497.5
09/11/2024499.9501487.1496.5
09/12/2024503.2509.2502.8509
09/13/2024510.2513.4507.4510.2
09/16/2024509512.6505.4508.4
09/17/2024512.2519.66509.2510
09/18/2024507.8511.4505.4507
09/19/2024514.4516.4505.2511
09/20/2024508.4513.8499.7499.7
09/23/2024497.6504.21495.8500
09/24/2024504.8506.2493494.7
09/25/2024492.4496.1489489
09/26/2024484.9486.2479.2482.3
09/27/2024479.5485.8479.4482.4
09/30/2024480.2483.18474.5478.7
10/01/2024479.9483.7474.8480.3
10/02/2024477.9480.7469.5474.7
10/03/2024477.5488.4475.7481.3
10/04/2024482.2486478.88482.1
10/07/2024479488.5465.3466.2
10/08/2024451462.5449462
10/09/2024464466.6460463
10/10/2024462.1466.5451.24453.4
10/11/2024456.7463.4455.7461.4
10/14/2024458.7459.9454.1459.2
10/15/2024464.1473.7463.3472
10/16/2024477.4494475.9494
10/17/2024493496.1485494.1
10/18/2024488.2494480.3488.1
10/21/2024500507.4481.4481.4
10/22/2024478.3482.3473.3473.4
10/23/2024475491.46475485.3
10/24/2024483.7486.5479.41485.3
10/25/2024479.2482472.5472.5
10/28/2024473.7482.8472.2482.2
10/29/2024484.5484.5470.9472.2