Barratt Redrow plc (BDEV.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BDEV.L Historical Return
If you invested 1000 GBp in Barratt Redrow plc (BDEV.L) 10 years ago, it would be worth 1,343.56 GBp as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 837.63 GBp. This corresponds to total returns of 34.36%, -16.24%, respectively, with annualized returns of 3%, -3.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BDEV.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 421.4 | 427.6 | 427.6 | 429.2 | 420.9 | 2.16M |
| March 13, 2025 | 426.3 | 420.1 | 420.1 | 426.9 | 419.6 | 2.91M |
| March 12, 2025 | 434.2 | 430.6 | 430.6 | 436.9 | 426.4 | 3.04M |
| March 11, 2025 | 429.6 | 434.9 | 434.9 | 445.1 | 429 | 6.03M |
| March 10, 2025 | 431.5 | 426.8 | 426.8 | 435.6 | 424.92 | 4.91M |
| March 07, 2025 | 414.4 | 428 | 428 | 430 | 412.3 | 3.44M |
| March 06, 2025 | 421.6 | 415.6 | 415.6 | 425 | 410.4 | 3.63M |
| March 05, 2025 | 421.4 | 419.8 | 419.8 | 429.1 | 416.3 | 4.2M |
| March 04, 2025 | 426.4 | 419.1 | 419.1 | 428.3 | 417.2 | 4.93M |
| March 03, 2025 | 424.2 | 428.6 | 428.6 | 428.7 | 420.8 | 7.49M |
| February 28, 2025 | 413.3 | 426.7 | 426.7 | 429.1 | 411.57 | 7.08M |
| February 27, 2025 | 424 | 418.1 | 418.1 | 427 | 416.7 | 4.46M |
| February 26, 2025 | 427.4 | 423.2 | 423.2 | 432.4 | 423.2 | 4M |
| February 25, 2025 | 421.6 | 426.5 | 426.5 | 430 | 420.36 | 3.63M |
| February 24, 2025 | 425 | 425.1 | 425.1 | 433.3 | 423.7 | 2.02M |
| February 21, 2025 | 427.3 | 424.6 | 424.6 | 431.3 | 421 | 3.37M |
| February 20, 2025 | 426.6 | 428.5 | 428.5 | 432.7 | 425.6 | 3.01M |
| February 19, 2025 | 436.9 | 426 | 426 | 438.6 | 424.1 | 7.07M |
| February 18, 2025 | 447 | 439.4 | 439.4 | 450.6 | 439.4 | 3.22M |
| February 17, 2025 | 450.6 | 447.9 | 447.9 | 459.5 | 447.9 | 5.18M |
| February 14, 2025 | 463.7 | 452.2 | 452.2 | 467.2 | 449.2 | 8.33M |
| February 13, 2025 | 464.6 | 461.3 | 461.3 | 469.7 | 451.5 | 7.89M |
| February 12, 2025 | 471 | 460.1 | 460.1 | 478.2 | 445.1 | 12.1M |
| February 11, 2025 | 441.8 | 437 | 437 | 443.2 | 434.6 | 5.42M |
| February 10, 2025 | 433.7 | 446.7 | 446.7 | 448.4 | 433.3 | 2.63M |
| February 07, 2025 | 451 | 434.8 | 434.8 | 454.2 | 433.5 | 5.74M |
| February 06, 2025 | 460.5 | 453 | 453 | 470.5 | 452.75 | 5.57M |
| February 05, 2025 | 449.3 | 457.3 | 457.3 | 457.6 | 446 | 4.82M |
| February 04, 2025 | 454.5 | 452.1 | 452.1 | 459.1 | 449.4 | 3.79M |
| February 03, 2025 | 446.5 | 453.1 | 453.1 | 456.1 | 442.7 | 2.47M |
| January 31, 2025 | 458.6 | 455.5 | 455.5 | 459.5 | 454.2 | 2.62M |
| January 30, 2025 | 450.4 | 459.8 | 459.8 | 461.7 | 446.01 | 3.06M |
| January 29, 2025 | 453.7 | 451 | 451 | 458.9 | 450.66 | 3.25M |
| January 28, 2025 | 436.9 | 452.5 | 452.5 | 453.9 | 432.8 | 4.28M |
| January 27, 2025 | 432.7 | 436.8 | 436.8 | 441.2 | 432.7 | 2.65M |
| January 24, 2025 | 441 | 436.5 | 436.5 | 446.5 | 430.2 | 3.14M |
| January 23, 2025 | 431.7 | 441.8 | 441.8 | 444.3 | 429.58 | 6.03M |
| January 22, 2025 | 433.4 | 430.9 | 430.9 | 438.7 | 430.68 | 5.09M |
| January 21, 2025 | 432.2 | 432.5 | 432.5 | 434.1 | 427.48 | 1.81M |
| January 20, 2025 | 426.9 | 430.8 | 430.8 | 433.7 | 421.76 | 1.93M |
| January 17, 2025 | 430 | 426.8 | 426.8 | 434.9 | 426.8 | 4.29M |
| January 16, 2025 | 423.4 | 424.2 | 424.2 | 424.2 | 415.6 | 4.2M |
| January 15, 2025 | 410.9 | 420.6 | 420.6 | 421.8 | 410.9 | 8.15M |
| January 14, 2025 | 415.7 | 402.8 | 402.8 | 418.9 | 402.3 | 3.35M |
| January 13, 2025 | 396.6 | 397.7 | 397.7 | 398.6 | 392.43 | 2.91M |
| January 10, 2025 | 404.5 | 398.8 | 398.8 | 412.8 | 396.6 | 3.38M |
| January 09, 2025 | 396.3 | 405.4 | 405.4 | 406 | 391.8 | 5.97M |
| January 08, 2025 | 419.9 | 398.7 | 398.7 | 421.2 | 398.7 | 16.61M |
| January 07, 2025 | 424.4 | 420 | 420 | 428.8 | 418.5 | 3.22M |
AD
