Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 365.60
-4.50 (-1.22%)
Aug 28, 2025, 5:17 PM BST
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 370.20 | 372.00 | 365.40 | 365.60 | 365.60 | -1.22% | 4,657,599 |
| Aug 27, 2025 | 372.50 | 375.30 | 369.17 | 370.10 | 370.10 | -0.54% | 4,239,294 |
| Aug 26, 2025 | 388.00 | 388.30 | 370.99 | 372.10 | 372.10 | -1.82% | 3,968,172 |
| Aug 22, 2025 | 369.40 | 380.30 | 369.40 | 379.00 | 379.00 | 2.13% | 2,614,183 |
| Aug 21, 2025 | 377.80 | 378.60 | 370.80 | 371.10 | 371.10 | -1.77% | 2,901,505 |
| Aug 20, 2025 | 375.20 | 377.80 | 370.10 | 377.80 | 377.80 | 0.21% | 3,181,721 |
| Aug 19, 2025 | 370.00 | 378.90 | 369.76 | 377.00 | 377.00 | 1.92% | 2,465,855 |
| Aug 18, 2025 | 376.00 | 377.10 | 368.20 | 369.90 | 369.90 | -1.41% | 4,941,236 |
| Aug 15, 2025 | 382.10 | 383.70 | 375.20 | 375.20 | 375.20 | -0.92% | 2,204,431 |
| Aug 14, 2025 | 385.50 | 385.50 | 376.68 | 378.70 | 378.70 | -1.41% | 4,773,461 |
| Aug 13, 2025 | 382.40 | 384.10 | 375.50 | 384.10 | 384.10 | 0.44% | 9,088,536 |
| Aug 12, 2025 | 379.30 | 385.00 | 378.50 | 382.40 | 382.40 | 1.19% | 4,522,635 |
| Aug 11, 2025 | 380.60 | 382.90 | 377.80 | 377.90 | 377.90 | -0.74% | 1,848,680 |
| Aug 8, 2025 | 378.70 | 381.20 | 378.00 | 380.70 | 380.70 | 1.04% | 3,009,764 |
| Aug 7, 2025 | 381.30 | 382.90 | 375.00 | 376.80 | 376.80 | -1.05% | 6,474,807 |
| Aug 6, 2025 | 376.00 | 380.80 | 374.80 | 380.80 | 380.80 | 1.57% | 5,685,762 |
| Aug 5, 2025 | 374.50 | 378.60 | 373.80 | 374.90 | 374.90 | 0.03% | 3,743,039 |
| Aug 4, 2025 | 375.00 | 379.09 | 373.10 | 374.80 | 374.80 | 0.21% | 5,268,547 |
| Aug 1, 2025 | 370.50 | 374.60 | 367.50 | 374.00 | 374.00 | -0.03% | 5,033,380 |
| Jul 31, 2025 | 373.40 | 376.80 | 373.00 | 374.10 | 374.10 | 0.32% | 3,271,056 |
| Jul 30, 2025 | 375.10 | 375.60 | 369.00 | 372.90 | 372.90 | -1.09% | 4,354,110 |
| Jul 29, 2025 | 375.00 | 379.60 | 373.90 | 377.00 | 377.00 | 0.24% | 3,022,608 |
| Jul 28, 2025 | 383.50 | 384.70 | 374.40 | 376.10 | 376.10 | -0.92% | 4,981,827 |
| Jul 25, 2025 | 380.70 | 382.30 | 376.00 | 379.60 | 379.60 | -0.58% | 9,018,671 |
| Jul 24, 2025 | 382.30 | 387.30 | 380.60 | 381.80 | 381.80 | 0.21% | 5,217,171 |
| Jul 23, 2025 | 383.30 | 387.20 | 380.65 | 381.00 | 381.00 | 0.11% | 4,118,538 |
| Jul 22, 2025 | 381.60 | 384.20 | 374.60 | 380.60 | 380.60 | -1.25% | 5,421,781 |
| Jul 21, 2025 | 379.00 | 386.60 | 377.71 | 385.40 | 385.40 | 1.45% | 3,722,453 |
| Jul 18, 2025 | 382.90 | 382.90 | 377.40 | 379.90 | 379.90 | 0.69% | 8,464,854 |
| Jul 17, 2025 | 376.70 | 382.50 | 373.65 | 377.30 | 377.30 | 0.69% | 8,909,442 |
| Jul 16, 2025 | 377.00 | 379.70 | 372.10 | 374.70 | 374.70 | -0.69% | 19,683,306 |
| Jul 15, 2025 | 367.00 | 391.70 | 362.50 | 377.30 | 377.30 | -9.41% | 29,109,164 |
| Jul 14, 2025 | 414.50 | 417.90 | 412.60 | 416.50 | 416.50 | 0.24% | 9,924,244 |
| Jul 11, 2025 | 424.80 | 426.90 | 414.80 | 415.50 | 415.50 | -2.37% | 3,941,897 |
| Jul 10, 2025 | 428.30 | 430.50 | 423.50 | 425.60 | 425.60 | 0.50% | 2,220,519 |
| Jul 9, 2025 | 424.20 | 430.20 | 414.50 | 423.50 | 423.50 | 1.22% | 3,537,818 |
| Jul 8, 2025 | 419.40 | 422.20 | 413.40 | 418.40 | 418.40 | -0.50% | 4,308,898 |
| Jul 7, 2025 | 423.30 | 425.90 | 420.30 | 420.50 | 420.50 | -0.52% | 2,947,261 |
| Jul 4, 2025 | 429.40 | 431.30 | 422.70 | 422.70 | 422.70 | -2.56% | 3,376,554 |
| Jul 3, 2025 | 434.10 | 440.00 | 433.80 | 433.80 | 433.80 | 0.30% | 5,256,263 |
| Jul 2, 2025 | 455.90 | 456.70 | 429.30 | 432.50 | 432.50 | -4.78% | 6,550,718 |
| Jul 1, 2025 | 453.10 | 455.50 | 443.00 | 454.20 | 454.20 | -0.37% | 5,904,417 |
| Jun 30, 2025 | 474.50 | 475.30 | 455.90 | 455.90 | 455.90 | -3.80% | 3,569,747 |
| Jun 27, 2025 | 467.00 | 475.30 | 464.35 | 473.90 | 473.90 | 1.70% | 2,445,671 |
| Jun 26, 2025 | 465.10 | 468.70 | 456.40 | 466.00 | 466.00 | 0.43% | 4,721,214 |
| Jun 25, 2025 | 468.80 | 473.60 | 464.00 | 464.00 | 464.00 | -1.04% | 4,115,052 |
| Jun 24, 2025 | 466.90 | 472.60 | 464.10 | 468.90 | 468.90 | 1.82% | 4,857,728 |
| Jun 23, 2025 | 460.20 | 464.30 | 456.30 | 460.50 | 460.50 | -0.50% | 2,215,243 |
| Jun 20, 2025 | 460.60 | 463.50 | 454.60 | 462.80 | 462.80 | 0.52% | 10,610,334 |
| Jun 19, 2025 | 461.30 | 464.70 | 458.00 | 460.40 | 460.40 | -0.52% | 2,093,897 |