Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 376.90
+6.30 (1.70%)
Sep 23, 2025, 4:35 PM BST
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 371.00 | 380.80 | 371.00 | 376.90 | 376.90 | 1.70% | 3,537,346 |
| Sep 22, 2025 | 374.90 | 376.40 | 369.40 | 370.60 | 370.60 | -1.36% | 2,964,508 |
| Sep 19, 2025 | 377.50 | 379.40 | 370.86 | 375.70 | 375.70 | -0.40% | 11,789,728 |
| Sep 18, 2025 | 371.90 | 381.10 | 369.30 | 377.20 | 377.20 | 1.13% | 14,688,673 |
| Sep 17, 2025 | 373.10 | 380.20 | 364.60 | 373.00 | 373.00 | 1.86% | 10,058,259 |
| Sep 16, 2025 | 369.40 | 371.10 | 364.40 | 366.20 | 366.20 | -0.03% | 3,540,860 |
| Sep 15, 2025 | 369.00 | 372.50 | 365.30 | 366.30 | 366.30 | -0.54% | 2,306,347 |
| Sep 12, 2025 | 370.80 | 371.20 | 364.40 | 368.30 | 368.30 | 0.03% | 2,348,853 |
| Sep 11, 2025 | 362.30 | 369.40 | 358.80 | 368.20 | 368.20 | 1.21% | 5,719,714 |
| Sep 10, 2025 | 363.60 | 366.10 | 359.70 | 363.80 | 363.80 | 0.06% | 4,887,948 |
| Sep 9, 2025 | 370.20 | 373.10 | 363.40 | 363.60 | 363.60 | -1.54% | 3,737,979 |
| Sep 8, 2025 | 369.00 | 373.11 | 367.20 | 369.30 | 369.30 | 0.38% | 2,104,005 |
| Sep 5, 2025 | 361.70 | 369.90 | 360.10 | 367.90 | 367.90 | 2.11% | 2,556,137 |
| Sep 4, 2025 | 354.60 | 361.60 | 353.80 | 360.30 | 360.30 | 1.44% | 2,655,082 |
| Sep 3, 2025 | 350.00 | 356.00 | 347.60 | 355.20 | 355.20 | 1.49% | 3,681,617 |
| Sep 2, 2025 | 358.60 | 359.00 | 348.80 | 350.00 | 350.00 | -2.67% | 6,322,178 |
| Sep 1, 2025 | 359.00 | 363.00 | 358.80 | 359.60 | 359.60 | -0.03% | 3,573,692 |
| Aug 29, 2025 | 365.20 | 366.20 | 359.70 | 359.70 | 359.70 | -1.61% | 6,650,429 |
| Aug 28, 2025 | 370.20 | 372.00 | 365.40 | 365.60 | 365.60 | -1.22% | 4,657,778 |
| 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 |