Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 388.40
+6.10 (1.60%)
Oct 14, 2025, 7:12 PM BST
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 380.20 | 389.60 | 378.80 | 388.17 | 388.17 | 1.54% | 427,994 |
| Oct 13, 2025 | 376.60 | 393.40 | 376.60 | 382.30 | 382.30 | 1.41% | 3,648,541 |
| Oct 10, 2025 | 377.40 | 378.80 | 372.97 | 377.00 | 377.00 | 0.43% | 5,454,175 |
| Oct 9, 2025 | 377.80 | 379.70 | 373.70 | 375.40 | 375.40 | -3.60% | 3,728,482 |
| Oct 8, 2025 | 389.20 | 390.20 | 381.45 | 389.40 | 377.30 | 0.23% | 2,953,343 |
| Oct 7, 2025 | 391.00 | 392.40 | 387.65 | 388.50 | 376.43 | -0.89% | 5,779,757 |
| Oct 6, 2025 | 394.30 | 395.96 | 389.84 | 392.00 | 379.82 | -0.96% | 1,950,485 |
| Oct 3, 2025 | 394.10 | 398.00 | 392.00 | 395.80 | 383.50 | 0.71% | 3,401,121 |
| Oct 2, 2025 | 395.40 | 396.40 | 389.20 | 393.00 | 380.79 | - | 4,222,259 |
| Oct 1, 2025 | 387.40 | 393.50 | 387.40 | 393.00 | 380.79 | 0.80% | 2,726,857 |
| Sep 30, 2025 | 385.10 | 391.00 | 383.20 | 389.90 | 377.78 | 1.40% | 3,421,028 |
| Sep 29, 2025 | 381.70 | 385.00 | 379.60 | 384.50 | 372.55 | 1.40% | 6,556,141 |
| Sep 26, 2025 | 373.40 | 381.00 | 373.40 | 379.20 | 367.42 | 0.96% | 2,312,272 |
| Sep 25, 2025 | 374.80 | 377.30 | 371.70 | 375.60 | 363.93 | -0.21% | 2,949,410 |
| Sep 24, 2025 | 375.10 | 378.60 | 373.08 | 376.40 | 364.70 | -0.13% | 5,676,437 |
| Sep 23, 2025 | 371.00 | 380.80 | 371.00 | 376.90 | 365.19 | 1.70% | 3,550,359 |
| Sep 22, 2025 | 374.90 | 376.40 | 369.40 | 370.60 | 359.08 | -1.36% | 2,964,508 |
| Sep 19, 2025 | 377.50 | 379.40 | 370.87 | 375.70 | 364.03 | -0.40% | 11,789,728 |
| Sep 18, 2025 | 371.90 | 381.10 | 369.30 | 377.20 | 365.48 | 1.13% | 14,688,673 |
| Sep 17, 2025 | 373.10 | 380.20 | 364.60 | 373.00 | 361.41 | 1.86% | 10,058,259 |
| Sep 16, 2025 | 369.40 | 371.10 | 364.40 | 366.20 | 354.82 | -0.03% | 3,540,860 |
| Sep 15, 2025 | 369.00 | 372.50 | 365.30 | 366.30 | 354.92 | -0.54% | 2,306,347 |
| Sep 12, 2025 | 370.80 | 371.20 | 364.40 | 368.30 | 356.86 | 0.03% | 2,348,853 |
| Sep 11, 2025 | 362.30 | 369.40 | 358.80 | 368.20 | 356.76 | 1.21% | 5,719,714 |
| Sep 10, 2025 | 363.60 | 366.10 | 359.70 | 363.80 | 352.50 | 0.06% | 4,887,948 |
| Sep 9, 2025 | 370.20 | 373.10 | 363.40 | 363.60 | 352.30 | -1.54% | 3,737,979 |
| Sep 8, 2025 | 369.00 | 373.11 | 367.20 | 369.30 | 357.83 | 0.38% | 2,104,005 |
| Sep 5, 2025 | 361.70 | 369.90 | 360.10 | 367.90 | 356.47 | 2.11% | 2,556,137 |
| Sep 4, 2025 | 354.60 | 361.60 | 353.80 | 360.30 | 349.11 | 1.44% | 2,655,082 |
| Sep 3, 2025 | 350.00 | 356.00 | 347.60 | 355.20 | 344.16 | 1.49% | 3,681,617 |
| Sep 2, 2025 | 358.60 | 359.00 | 348.80 | 350.00 | 339.13 | -2.67% | 6,322,178 |
| Sep 1, 2025 | 359.00 | 363.00 | 358.80 | 359.60 | 348.43 | -0.03% | 3,573,692 |
| Aug 29, 2025 | 365.20 | 366.20 | 359.70 | 359.70 | 348.52 | -1.61% | 6,650,429 |
| Aug 28, 2025 | 370.20 | 372.00 | 365.40 | 365.60 | 354.24 | -1.22% | 4,657,778 |
| Aug 27, 2025 | 372.50 | 375.30 | 369.17 | 370.10 | 358.60 | -0.54% | 4,239,294 |
| Aug 26, 2025 | 388.00 | 388.30 | 370.99 | 372.10 | 360.54 | -1.82% | 3,968,172 |
| Aug 22, 2025 | 369.40 | 380.30 | 369.40 | 379.00 | 367.22 | 2.13% | 2,614,183 |
| Aug 21, 2025 | 377.80 | 378.60 | 370.80 | 371.10 | 359.57 | -1.77% | 2,901,505 |
| Aug 20, 2025 | 375.20 | 377.80 | 370.10 | 377.80 | 366.06 | 0.21% | 3,181,721 |
| Aug 19, 2025 | 370.00 | 378.90 | 369.76 | 377.00 | 365.29 | 1.92% | 2,465,855 |
| Aug 18, 2025 | 376.00 | 377.10 | 368.20 | 369.90 | 358.41 | -1.41% | 4,941,236 |
| Aug 15, 2025 | 382.10 | 383.70 | 375.20 | 375.20 | 363.54 | -0.92% | 2,204,431 |
| Aug 14, 2025 | 385.50 | 385.50 | 376.68 | 378.70 | 366.93 | -1.41% | 4,773,461 |
| Aug 13, 2025 | 382.40 | 384.10 | 375.50 | 384.10 | 372.17 | 0.44% | 9,088,536 |
| Aug 12, 2025 | 379.30 | 385.00 | 378.50 | 382.40 | 370.52 | 1.19% | 4,522,635 |
| Aug 11, 2025 | 380.60 | 382.90 | 377.80 | 377.90 | 366.16 | -0.74% | 1,848,680 |
| Aug 8, 2025 | 378.70 | 381.20 | 378.00 | 380.70 | 368.87 | 1.04% | 3,009,764 |
| Aug 7, 2025 | 381.30 | 382.90 | 375.00 | 376.80 | 365.09 | -1.05% | 6,474,807 |
| Aug 6, 2025 | 376.00 | 380.80 | 374.80 | 380.80 | 368.97 | 1.57% | 5,685,762 |
| Aug 5, 2025 | 374.50 | 378.60 | 373.80 | 374.90 | 363.25 | 0.03% | 3,743,039 |