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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 432.7857
CLOSE 431.9959
Low
LOW 391.8
High
HIGH 478.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/07/2025 | 424.4 | 428.8 | 418.5 | 420 |
| 01/08/2025 | 419.9 | 421.2 | 398.7 | 398.7 |
| 01/09/2025 | 396.3 | 406 | 391.8 | 405.4 |
| 01/10/2025 | 404.5 | 412.8 | 396.6 | 398.8 |
| 01/13/2025 | 396.6 | 398.6 | 392.43 | 397.7 |
| 01/14/2025 | 415.7 | 418.9 | 402.3 | 402.8 |
| 01/15/2025 | 410.9 | 421.8 | 410.9 | 420.6 |
| 01/16/2025 | 423.4 | 424.2 | 415.6 | 424.2 |
| 01/17/2025 | 430 | 434.9 | 426.8 | 426.8 |
| 01/20/2025 | 426.9 | 433.7 | 421.76 | 430.8 |
| 01/21/2025 | 432.2 | 434.1 | 427.48 | 432.5 |
| 01/22/2025 | 433.4 | 438.7 | 430.68 | 430.9 |
| 01/23/2025 | 431.7 | 444.3 | 429.58 | 441.8 |
| 01/24/2025 | 441 | 446.5 | 430.2 | 436.5 |
| 01/27/2025 | 432.7 | 441.2 | 432.7 | 436.8 |
| 01/28/2025 | 436.9 | 453.9 | 432.8 | 452.5 |
| 01/29/2025 | 453.7 | 458.9 | 450.66 | 451 |
| 01/30/2025 | 450.4 | 461.7 | 446.01 | 459.8 |
| 01/31/2025 | 458.6 | 459.5 | 454.2 | 455.5 |
| 02/03/2025 | 446.5 | 456.1 | 442.7 | 453.1 |
| 02/04/2025 | 454.5 | 459.1 | 449.4 | 452.1 |
| 02/05/2025 | 449.3 | 457.6 | 446 | 457.3 |
| 02/06/2025 | 460.5 | 470.5 | 452.75 | 453 |
| 02/07/2025 | 451 | 454.2 | 433.5 | 434.8 |
| 02/10/2025 | 433.7 | 448.4 | 433.3 | 446.7 |
| 02/11/2025 | 441.8 | 443.2 | 434.6 | 437 |
| 02/12/2025 | 471 | 478.2 | 445.1 | 460.1 |
| 02/13/2025 | 464.6 | 469.7 | 451.5 | 461.3 |
| 02/14/2025 | 463.7 | 467.2 | 449.2 | 452.2 |
| 02/17/2025 | 450.6 | 459.5 | 447.9 | 447.9 |
| 02/18/2025 | 447 | 450.6 | 439.4 | 439.4 |
| 02/19/2025 | 436.9 | 438.6 | 424.1 | 426 |
| 02/20/2025 | 426.6 | 432.7 | 425.6 | 428.5 |
| 02/21/2025 | 427.3 | 431.3 | 421 | 424.6 |
| 02/24/2025 | 425 | 433.3 | 423.7 | 425.1 |
| 02/25/2025 | 421.6 | 430 | 420.36 | 426.5 |
| 02/26/2025 | 427.4 | 432.4 | 423.2 | 423.2 |
| 02/27/2025 | 424 | 427 | 416.7 | 418.1 |
| 02/28/2025 | 413.3 | 429.1 | 411.57 | 426.7 |
| 03/03/2025 | 424.2 | 428.7 | 420.8 | 428.6 |
| 03/04/2025 | 426.4 | 428.3 | 417.2 | 419.1 |
| 03/05/2025 | 421.4 | 429.1 | 416.3 | 419.8 |
| 03/06/2025 | 421.6 | 425 | 410.4 | 415.6 |
| 03/07/2025 | 414.4 | 430 | 412.3 | 428 |
| 03/10/2025 | 431.5 | 435.6 | 424.92 | 426.8 |
| 03/11/2025 | 429.6 | 445.1 | 429 | 434.9 |
| 03/12/2025 | 434.2 | 436.9 | 426.4 | 430.6 |
| 03/13/2025 | 426.3 | 426.9 | 419.6 | 420.1 |
| 03/14/2025 | 421.4 | 429.2 | 420.9 | 427.6 |