FRA, 3BA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3BA: Barratt Developments plc

04 Sep 2025

LAST: 4.007	CHANGE: 0.07	OPEN: 4.007	HIGH: 4.007	ASK: 0.000	VOLUME: 1.3K
LAST: 4.007	CHG(%): 1.78	PREV: 3.937	LOW: 4.007	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	4.007	4.007	4.007	4.007	1.3K
03 Sep 25	3.937	3.937	3.937	3.937	1.3K
02 Sep 25	4.080	4.080	4.080	4.080	1.3K
01 Sep 25	4.080	4.080	4.080	4.080	1.2K
29 Aug 25	4.141	4.141	4.141	4.141	1.2K
28 Aug 25	4.301	4.301	4.301	4.301	1.2K
27 Aug 25	4.301	4.301	4.301	4.301	200
26 Aug 25	4.300	4.300	4.300	4.300	200
25 Aug 25	4.300	4.300	4.300	4.300	200
22 Aug 25	4.300	4.300	4.300	4.300	200

COMPANY PROFILE

Name:	Barratt Developments plc
About:	Barratt Redrow plc engages in the housebuilding business in the United Kingdom. The company acquires and develops land; plans, designs, and constructs homes, apartments, penthouses, and communities, as well as undertakes mixed-use regeneration schemes; and develops retail, leisure, office, industrial, and mixed-use properties. It is also involved in the commercial development business under the Wilson Bowden Developments brand name. The company offers its homes under the Barratt Homes, David Wilson Homes, and Barratt London brands. The company was formerly known as Barratt Developments plc and changed its name Barratt Redrow plc in October 2024. Barratt Redrow plc was incorporated in 1958 and is headquartered in Coalville, the United Kingdom.
Industry:	Residential Construction
Address:	Barratt House, Coalville, United Kingdom, LE67 1UF
Website:	https://www.barrattredrow.co.uk
ISIN:	GB0000811801
LEI:	2138006R85VEOF5YNK29

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	32.81
DivYield:	0.04
Div/Share:	0.17
Price to Book:	0.64
Price to Sales:	1.24
EBITDA:	390.1M
Shares:	1.421B
Market Cap:	5.694B

TECHNICAL INDICATORS

MA5:	4.05
MA10:	4.17
MA20:	4.24
MA50:	4.44
MA100:	4.89
MA200:	4.96
STO9:	19.23
STO14:	19.23
RSI14:	22.51
WPR14:	-80.77
MTM14:	-0.25
ROC14:	-0.06
ATR:	0.04
Week High:	4.30
Week Low:	3.94
Month High:	4.36
Month Low:	3.94
Year High:	5.99
Year Low:	3.94
Volatility:	4.64

RECENT DIVIDENDS

Date	Amount
03 Apr 2025	$0.06
26 Sep 2024	$0.14
11 Apr 2024	$0.05
28 Sep 2023	$0.27
06 Apr 2023	$0.12
29 Sep 2022	$0.30
07 Apr 2022	$0.13
30 Sep 2021	$0.25
15 Apr 2021	$0.09
16 Jun 2020	$0.09