Barratt Developments PLC (BTDPF) stock
BTDPFOTCAlso trades as BTDPY
$3.91+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Barratt Developments share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.91
0.00% on the day
52-week range
$3.25 – $5.46
-28.4% from the high
Change over 52 weeks
-26.2%
From $5.30 on Oct 17, 2025
Average volume
159
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $4.30 | $4.30 | $3.91 | $3.91 | -9.07% | 266 |
| Sep 2026 | $4.15 | $4.35 | $3.89 | $4.30 | +3.61% | 12,125 |
| Aug 2026 | $3.95 | $4.15 | $3.95 | $4.15 | +5.06% | 1,000 |
| Jul 2026 | $3.50 | $3.95 | $3.50 | $3.95 | +12.86% | 940 |
| Jun 2026 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| May 2026 | $3.33 | $3.58 | $3.33 | $3.50 | +5.26% | 98,074 |
| Apr 2026 | $3.36 | $3.45 | $3.33 | $3.33 | -1.04% | 7,918 |
| Mar 2026 | $5.46 | $5.46 | $3.25 | $3.36 | -38.46% | 4,937 |
| Feb 2026 | $5.15 | $5.46 | $5.15 | $5.46 | +6.02% | 2,020 |
| Jan 2026 | $5.00 | $5.15 | $5.00 | $5.15 | +3.00% | 322 |
| Dec 2025 | $5.03 | $5.03 | $5.00 | $5.00 | -0.60% | 134 |
| Nov 2025 | $5.30 | $5.30 | $5.03 | $5.03 | -5.09% | 2,000 |
| Oct 2025 | $4.98 | $5.30 | $4.98 | $5.30 | +6.53% | 1,506 |
| Sep 2025 | $5.00 | $5.00 | $4.98 | $4.98 | -0.50% | 2,663 |
| Aug 2025 | $4.85 | $5.03 | $4.85 | $5.00 | +3.09% | 8,294 |
| Jul 2025 | $6.47 | $6.47 | $4.85 | $4.85 | -25.00% | 6,041 |
| Jun 2025 | $4.97 | $6.47 | $4.97 | $6.47 | +30.12% | 41,168 |
| May 2025 | $4.97 | $4.97 | $4.97 | $4.97 | 0.00% | 0 |
| Apr 2025 | $5.38 | $5.50 | $4.97 | $4.97 | -7.62% | 601 |
| Mar 2025 | $5.35 | $5.39 | $5.35 | $5.38 | +0.65% | 31,319 |
| Feb 2025 | $4.75 | $5.35 | $4.75 | $5.35 | +12.53% | 1,000 |
| Jan 2025 | $5.46 | $5.46 | $4.75 | $4.75 | -13.00% | 1,681 |
| Dec 2024 | $5.46 | $5.46 | $5.46 | $5.46 | -4.55% | 1,000 |
| Nov 2024 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 0 |
| Oct 2024 | $6.15 | $6.15 | $5.72 | $5.72 | -12.34% | 5,540 |
| Sep 2024 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 0 |
| Aug 2024 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 400 |
| Jul 2024 | $5.75 | $6.62 | $5.75 | $6.53 | +13.48% | 2,000 |
| Jun 2024 | $6.48 | $6.48 | $5.75 | $5.75 | -11.27% | 71,700 |
| May 2024 | $5.66 | $6.63 | $5.66 | $6.48 | +14.49% | 43,600 |
| Apr 2024 | $6.02 | $6.02 | $5.53 | $5.66 | -5.98% | 13,600 |
| Mar 2024 | $6.40 | $6.40 | $5.73 | $6.02 | -5.94% | 10,700 |
| Feb 2024 | $6.54 | $6.54 | $6.40 | $6.40 | -2.07% | 1,500 |
| Jan 2024 | $7.48 | $7.48 | $6.54 | $6.54 | -12.63% | 31,300 |
| Dec 2023 | $6.40 | $7.48 | $6.40 | $7.48 | +16.84% | 5,800 |
| Nov 2023 | $4.75 | $6.40 | $4.75 | $6.40 | +34.69% | 31,400 |
| Oct 2023 | $5.40 | $5.40 | $4.75 | $4.75 | -11.98% | 79,700 |
| Sep 2023 | $5.45 | $5.80 | $5.40 | $5.40 | -0.92% | 17,500 |
| Aug 2023 | $5.53 | $5.72 | $5.42 | $5.45 | -1.38% | 22,600 |
| Jul 2023 | $5.55 | $5.55 | $5.37 | $5.53 | -0.43% | 1,300 |
| Jun 2023 | $5.97 | $6.19 | $5.36 | $5.55 | -12.27% | 13,500 |
| May 2023 | $5.55 | $6.70 | $5.55 | $6.33 | +13.98% | 49,100 |
| Apr 2023 | $5.71 | $5.71 | $5.54 | $5.55 | -2.80% | 27,200 |
| Mar 2023 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 21,600 |
| Feb 2023 | $5.65 | $5.90 | $5.65 | $5.71 | +1.06% | 21,700 |
| Jan 2023 | $5.00 | $5.65 | $5.00 | $5.65 | +13.00% | 16,100 |
| Dec 2022 | $4.63 | $5.25 | $4.63 | $5.00 | +7.99% | 49,400 |
| Nov 2022 | $4.39 | $5.00 | $4.29 | $4.63 | +15.46% | 32,200 |
| Oct 2022 | $3.65 | $4.01 | $3.65 | $4.01 | +9.86% | 134,400 |
| Sep 2022 | $5.25 | $5.25 | $3.65 | $3.65 | -30.48% | 68,500 |
| Aug 2022 | $6.28 | $6.28 | $5.25 | $5.25 | -16.45% | 52,700 |
| Jul 2022 | $5.46 | $6.28 | $5.30 | $6.28 | +15.09% | 18,800 |
| Jun 2022 | $6.44 | $6.44 | $5.46 | $5.46 | -15.22% | 45,200 |
| May 2022 | $6.01 | $6.44 | $5.85 | $6.44 | +7.15% | 51,400 |
| Apr 2022 | $6.43 | $6.68 | $6.01 | $6.01 | -6.53% | 19,300 |
| Mar 2022 | $7.73 | $7.73 | $6.43 | $6.43 | -16.82% | 7,200 |
| Feb 2022 | $8.28 | $8.77 | $7.73 | $7.73 | -1.65% | 111,700 |
| Jan 2022 | $10.33 | $10.33 | $7.86 | $7.86 | -23.91% | 19,700 |
| Dec 2021 | $9.51 | $10.33 | $9.29 | $10.33 | +6.83% | 107,400 |
| Nov 2021 | $9.45 | $9.67 | $8.79 | $9.67 | +2.33% | 8,500 |
| Oct 2021 | $8.90 | $9.45 | $8.71 | $9.45 | +6.18% | 52,400 |
| Sep 2021 | $9.10 | $9.90 | $8.10 | $8.90 | -2.20% | 23,500 |
| Aug 2021 | $10.70 | $10.70 | $9.10 | $9.10 | -14.95% | 7,100 |
| Jul 2021 | $10.75 | $10.75 | $9.12 | $10.70 | -0.47% | 7,900 |
| Jun 2021 | $10.48 | $10.75 | $10.48 | $10.75 | +2.55% | 41,700 |
| May 2021 | $10.85 | $10.95 | $10.00 | $10.48 | -3.38% | 4,800 |
| Apr 2021 | $10.45 | $10.85 | $10.45 | $10.85 | +3.88% | 5,200 |
| Mar 2021 | $9.50 | $10.55 | $9.50 | $10.45 | +9.95% | 106,500 |
| Feb 2021 | $8.75 | $9.50 | $8.75 | $9.50 | +8.57% | 2,600 |
| Jan 2021 | $8.75 | $8.75 | $8.75 | $8.75 | -2.99% | 11,700 |
| Dec 2020 | $6.73 | $9.02 | $6.73 | $9.02 | +33.99% | 1,400 |
| Nov 2020 | $7.03 | $7.03 | $6.73 | $6.73 | -4.17% | 87,300 |
| Oct 2020 | $6.05 | $7.25 | $6.05 | $7.03 | +16.12% | 4,700 |
| Sep 2020 | $6.90 | $7.00 | $6.05 | $6.05 | -12.32% | 28,300 |
| Aug 2020 | $6.67 | $7.10 | $6.59 | $6.90 | +3.76% | 112,600 |
| Jul 2020 | $7.00 | $7.00 | $6.25 | $6.65 | -5.00% | 68,400 |
| Jun 2020 | $6.54 | $7.00 | $6.54 | $7.00 | +7.03% | 4,800 |
| May 2020 | $6.00 | $6.54 | $6.00 | $6.54 | +9.00% | 25,700 |
| Apr 2020 | $5.35 | $6.27 | $4.72 | $6.00 | +12.15% | 5,000 |
| Mar 2020 | $10.89 | $10.89 | $4.65 | $5.35 | -50.86% | 494,500 |
| Feb 2020 | $9.58 | $10.89 | $9.58 | $10.89 | +13.62% | 500 |
| Jan 2020 | $9.58 | $9.58 | $9.58 | $9.58 | 0.00% | 0 |
| Dec 2019 | $8.20 | $10.20 | $8.20 | $9.58 | +16.85% | 900 |
| Nov 2019 | $8.43 | $8.43 | $8.20 | $8.20 | -2.72% | 15,300 |
| Oct 2019 | $7.97 | $8.43 | $7.59 | $8.43 | +9.47% | 21,800 |
| Sep 2019 | $7.87 | $7.87 | $7.70 | $7.70 | -2.16% | 1,000 |
| Aug 2019 | $7.87 | $7.87 | $7.87 | $7.87 | 0.00% | 0 |
| Jul 2019 | $7.87 | $7.87 | $7.87 | $7.87 | 0.00% | 50,300 |
| Jun 2019 | $7.87 | $7.87 | $7.87 | $7.87 | 0.00% | 127,100 |
| May 2019 | $7.71 | $7.87 | $7.51 | $7.87 | +2.08% | 900 |
| Apr 2019 | $7.71 | $7.71 | $7.71 | $7.71 | 0.00% | 0 |
| Mar 2019 | $6.63 | $7.71 | $6.63 | $7.71 | +16.29% | 2,900 |
| Feb 2019 | $6.63 | $6.63 | $6.63 | $6.63 | 0.00% | 400 |
| Jan 2019 | $5.78 | $6.63 | $5.78 | $6.63 | +14.31% | 13,300 |
| Dec 2018 | $7.00 | $7.00 | $5.40 | $5.80 | -17.14% | 10,000 |
| Nov 2018 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Oct 2018 | $6.97 | $7.22 | $6.20 | $7.00 | +0.43% | 7,500 |
| Sep 2018 | $6.95 | $6.97 | $6.92 | $6.97 | -0.43% | 5,800 |
| Aug 2018 | $7.10 | $7.10 | $7.00 | $7.00 | -1.41% | 500 |
| Jul 2018 | $6.52 | $7.10 | $6.50 | $7.10 | +2.75% | 15,500 |
| Jun 2018 | $7.15 | $7.60 | $6.91 | $6.91 | -3.36% | 3,000 |
| May 2018 | $7.75 | $7.75 | $7.15 | $7.15 | -7.74% | 800 |
| Apr 2018 | $7.70 | $7.75 | $7.70 | $7.75 | +0.65% | 69,300 |
| Mar 2018 | $7.95 | $7.95 | $7.65 | $7.70 | -3.13% | 5,700 |
| Feb 2018 | $8.64 | $8.64 | $7.95 | $7.95 | -8.00% | 700 |
| Jan 2018 | $8.67 | $8.67 | $8.45 | $8.64 | -0.32% | 7,100 |
| Dec 2017 | $8.45 | $8.67 | $8.45 | $8.67 | +2.58% | 4,800 |
| Nov 2017 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Oct 2017 | $8.05 | $8.55 | $8.05 | $8.45 | +4.97% | 2,200 |
| Sep 2017 | $7.82 | $8.05 | $7.82 | $8.05 | +2.94% | 1,100 |
| Aug 2017 | $7.22 | $7.85 | $7.22 | $7.82 | +8.31% | 11,700 |
| Jul 2017 | $7.22 | $7.22 | $7.22 | $7.22 | 0.00% | 20,000 |
| Jun 2017 | $7.92 | $7.92 | $7.22 | $7.22 | -8.84% | 600 |
| May 2017 | $7.05 | $7.92 | $7.05 | $7.92 | +12.34% | 15,900 |
| Apr 2017 | $6.72 | $7.05 | $6.72 | $7.05 | +4.91% | 600 |
| Mar 2017 | $6.42 | $6.72 | $6.40 | $6.72 | +4.67% | 5,700 |
| Feb 2017 | $6.07 | $6.42 | $6.07 | $6.42 | +6.64% | 86,800 |
| Jan 2017 | $5.60 | $6.08 | $5.60 | $6.02 | +7.50% | 140,700 |
| Dec 2016 | $5.95 | $5.95 | $5.60 | $5.60 | -5.88% | 155,900 |
| Nov 2016 | $5.25 | $5.95 | $5.25 | $5.95 | +13.33% | 44,100 |
| Oct 2016 | $6.12 | $6.15 | $5.25 | $5.25 | -14.22% | 1,200 |
| Sep 2016 | $6.60 | $6.60 | $6.12 | $6.12 | -7.27% | 1,700 |
| Aug 2016 | $5.63 | $6.60 | $5.55 | $6.60 | +18.92% | 10,300 |
| Jul 2016 | $5.51 | $5.55 | $4.45 | $5.55 | +1.83% | 117,300 |
| Jun 2016 | $8.64 | $8.64 | $5.14 | $5.45 | -36.92% | 12,000 |
| May 2016 | $8.03 | $8.64 | $7.56 | $8.64 | +7.60% | 16,100 |
| Apr 2016 | $8.03 | $8.03 | $8.03 | $8.03 | 0.00% | 6,900 |
| Mar 2016 | $7.80 | $8.10 | $7.75 | $8.03 | +2.95% | 3,400 |
| Feb 2016 | $8.60 | $8.60 | $7.80 | $7.80 | -9.27% | 100 |
| Jan 2016 | $9.32 | $9.32 | $8.60 | $8.60 | -7.76% | 2,600 |
| Dec 2015 | $8.73 | $9.32 | $8.73 | $9.32 | +6.76% | 800 |
| Nov 2015 | $9.88 | $9.88 | $8.73 | $8.73 | -11.64% | 33,600 |
| Oct 2015 | $10.10 | $10.10 | $9.50 | $9.88 | -2.18% | 8,900 |
| Sep 2015 | $9.90 | $10.10 | $9.60 | $10.10 | +2.02% | 4,900 |
| Aug 2015 | $9.71 | $10.25 | $9.65 | $9.90 | +1.96% | 2,400 |
| Jul 2015 | $9.76 | $10.17 | $9.71 | $9.71 | -0.51% | 700 |
| Jun 2015 | $9.15 | $9.76 | $8.92 | $9.76 | +5.17% | 15,400 |
| May 2015 | $7.90 | $9.32 | $7.90 | $9.28 | +17.47% | 18,600 |
| Apr 2015 | $7.90 | $7.90 | $7.80 | $7.90 | 0.00% | 1,300 |
| Mar 2015 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 1,600 |
| Feb 2015 | $7.03 | $7.90 | $7.03 | $7.90 | +12.38% | 4,300 |
| Jan 2015 | $6.00 | $7.03 | $6.00 | $7.03 | +17.19% | 500 |
| Dec 2014 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 2014 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Oct 2014 | $6.09 | $6.20 | $6.00 | $6.00 | -1.49% | 30,300 |
| Sep 2014 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Aug 2014 | $6.37 | $6.37 | $6.09 | $6.09 | -4.40% | 152,100 |
| Jul 2014 | $5.95 | $6.37 | $5.95 | $6.37 | +7.06% | 500 |
| Jun 2014 | $6.00 | $6.00 | $5.95 | $5.95 | -1.94% | 3,100 |
| May 2014 | $6.15 | $6.54 | $6.07 | $6.07 | +1.13% | 29,300 |
| Apr 2014 | $6.60 | $6.60 | $6.00 | $6.00 | -9.09% | 1,700 |
| Mar 2014 | $7.00 | $7.10 | $6.60 | $6.60 | -5.71% | 500 |
| Feb 2014 | $6.30 | $7.13 | $6.06 | $7.00 | +11.11% | 20,800 |
| Jan 2014 | $5.68 | $6.47 | $5.68 | $6.30 | +10.92% | 53,100 |
| Dec 2013 | $5.48 | $5.68 | $5.35 | $5.68 | +3.65% | 10,300 |
| Nov 2013 | $5.05 | $5.48 | $5.05 | $5.48 | +8.62% | 2,000 |
| Oct 2013 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Sep 2013 | $4.90 | $5.15 | $4.90 | $5.05 | +2.96% | 128,300 |
| Aug 2013 | $4.86 | $5.08 | $4.81 | $4.90 | +0.82% | 202,900 |
| Jul 2013 | $4.86 | $4.86 | $4.86 | $4.86 | 0.00% | 0 |
| Jun 2013 | $5.15 | $5.15 | $4.86 | $4.86 | -5.63% | 600 |
| May 2013 | $4.75 | $5.15 | $4.75 | $5.15 | +21.18% | 4,000 |
| Apr 2013 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Mar 2013 | $3.50 | $4.25 | $3.50 | $4.25 | +21.43% | 100 |
| Feb 2013 | $3.70 | $3.70 | $3.50 | $3.50 | -5.41% | 200 |
| Jan 2013 | $3.45 | $3.70 | $3.45 | $3.70 | +7.25% | 2,300 |
| Dec 2012 | $2.97 | $3.65 | $2.97 | $3.45 | +16.08% | 4,700 |
| Nov 2012 | $3.00 | $3.20 | $2.97 | $2.97 | -0.93% | 2,500 |
| Oct 2012 | $2.61 | $3.00 | $2.61 | $3.00 | +14.94% | 3,200 |
| Sep 2012 | $2.27 | $2.61 | $2.27 | $2.61 | +14.98% | 8,000 |
| Aug 2012 | $2.14 | $2.27 | $2.14 | $2.27 | – | 8,400 |
Seasonality
BTDPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | 3.7% | -8.4% | 1.0% | 5.3% | -1.1% | 1.3% | -1.4% | -2.6% | 4.0% | 4.5% | 7.0% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 3.0% | 6.0% | -38.5% | -1.0% | 5.3% | 0.0% | 12.9% | 5.1% | 3.6% | -8.8% | ||
| 2025 | -13.0% | 12.5% | 0.7% | -6.4% | 0.0% | 30.1% | -25.0% | 3.1% | -0.5% | 6.5% | -5.1% | -0.6% |
| 2024 | -12.6% | -2.1% | -5.9% | -5.1% | 14.5% | -11.3% | 13.5% | 0.0% | 2.5% | -12.3% | 0.0% | -4.5% |
| 2023 | 13.0% | 1.1% | 0.0% | -0.6% | 14.0% | -12.3% | -0.4% | -1.4% | 4.3% | -12.0% | 34.7% | 16.8% |
| 2022 | -23.9% | -1.7% | -16.8% | -4.4% | 7.2% | -15.2% | 15.1% | -16.5% | -25.3% | 9.9% | 15.5% | 8.0% |
| 2021 | -3.0% | 8.6% | 9.9% | 4.9% | -3.4% | 2.5% | -0.5% | -15.0% | 1.1% | 6.2% | 2.3% | 6.8% |
| 2020 | 0.0% | 13.6% | -50.9% | 12.1% | 9.0% | 7.0% | -5.0% | 3.8% | -12.3% | 16.1% | -4.2% | 34.0% |
| 2019 | 14.3% | 0.0% | 16.3% | 1.7% | 2.1% | 0.0% | 0.0% | 0.0% | -2.2% | 16.3% | -2.7% | 16.9% |
| 2018 | -0.3% | -8.0% | -3.1% | 2.3% | -7.7% | -3.4% | 2.7% | -1.4% | -0.4% | 7.3% | 0.0% | -17.1% |
| 2017 | 7.5% | 6.6% | 4.7% | 6.3% | 12.3% | -8.8% | 0.0% | 8.3% | 2.9% | 11.0% | 0.0% | 2.6% |