Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 267.10
+11.10 (4.34%)
At close: Mar 23, 2026
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 251.70 | 273.30 | 249.40 | 267.10 | 267.10 | 4.34% | 9,060,222 |
| Mar 20, 2026 | 267.10 | 269.50 | 256.00 | 256.00 | 256.00 | -2.81% | 17,967,975 |
| Mar 19, 2026 | 282.00 | 283.62 | 261.50 | 263.40 | 263.40 | -8.45% | 11,409,020 |
| Mar 18, 2026 | 289.60 | 295.40 | 284.70 | 287.70 | 287.70 | -0.10% | 6,835,686 |
| Mar 17, 2026 | 284.40 | 291.60 | 282.30 | 288.00 | 288.00 | 1.02% | 5,887,608 |
| Mar 16, 2026 | 288.90 | 291.30 | 284.40 | 285.10 | 285.10 | -1.35% | 4,641,272 |
| Mar 13, 2026 | 283.90 | 291.90 | 280.10 | 289.00 | 289.00 | 1.12% | 8,043,076 |
| Mar 12, 2026 | 296.70 | 299.60 | 284.60 | 285.80 | 285.80 | -4.70% | 11,107,390 |
| Mar 11, 2026 | 301.60 | 306.00 | 299.30 | 299.90 | 299.90 | -1.09% | 9,841,869 |
| Mar 10, 2026 | 310.60 | 316.10 | 302.90 | 303.20 | 303.20 | 0.23% | 12,205,900 |
| Mar 9, 2026 | 307.50 | 307.99 | 299.20 | 302.50 | 302.50 | -3.66% | 8,667,546 |
| Mar 6, 2026 | 322.10 | 326.10 | 311.09 | 314.00 | 314.00 | -2.58% | 8,352,768 |
| Mar 5, 2026 | 329.40 | 331.69 | 318.70 | 322.30 | 322.30 | -2.07% | 11,283,090 |
| Mar 4, 2026 | 337.10 | 340.40 | 329.10 | 329.10 | 329.10 | -3.06% | 7,774,154 |
| Mar 3, 2026 | 352.40 | 355.20 | 335.70 | 339.50 | 339.50 | -4.15% | 7,791,990 |
| Mar 2, 2026 | 359.00 | 362.00 | 354.20 | 354.20 | 354.20 | -2.99% | 6,469,314 |
| Feb 27, 2026 | 369.40 | 370.00 | 360.40 | 365.10 | 365.10 | -0.73% | 9,872,698 |
| Feb 26, 2026 | 370.70 | 375.00 | 367.80 | 367.80 | 367.80 | -0.41% | 3,086,399 |
| Feb 25, 2026 | 373.40 | 375.00 | 369.30 | 369.30 | 369.30 | -0.86% | 3,585,363 |
| Feb 24, 2026 | 377.50 | 378.30 | 372.50 | 372.50 | 372.50 | -0.75% | 3,626,631 |
| Feb 23, 2026 | 377.80 | 380.60 | 375.20 | 375.30 | 375.30 | -0.82% | 2,409,505 |
| Feb 20, 2026 | 379.90 | 384.20 | 378.00 | 378.40 | 378.40 | 0.37% | 2,949,081 |
| Feb 19, 2026 | 387.90 | 388.90 | 375.10 | 377.00 | 377.00 | -2.31% | 6,167,662 |
| Feb 18, 2026 | 384.40 | 388.30 | 380.60 | 385.90 | 385.90 | 0.08% | 4,254,862 |
| Feb 17, 2026 | 375.00 | 388.80 | 374.50 | 385.60 | 385.60 | 3.13% | 6,993,310 |
| Feb 16, 2026 | 385.10 | 386.30 | 373.57 | 373.90 | 373.90 | -3.86% | 8,776,638 |
| Feb 13, 2026 | 392.50 | 392.50 | 380.30 | 388.90 | 388.90 | -1.04% | 8,307,269 |
| Feb 12, 2026 | 393.00 | 400.00 | 362.05 | 393.00 | 393.00 | 1.24% | 11,163,110 |
| Feb 11, 2026 | 372.10 | 392.93 | 356.10 | 388.20 | 388.20 | -0.21% | 16,286,400 |
| Feb 10, 2026 | 381.10 | 390.40 | 379.90 | 389.00 | 389.00 | 3.62% | 6,301,875 |
| Feb 9, 2026 | 390.50 | 394.80 | 371.40 | 375.40 | 375.40 | -2.75% | 5,906,216 |
| Feb 6, 2026 | 390.90 | 391.90 | 385.99 | 386.00 | 386.00 | -1.56% | 2,762,903 |
| Feb 5, 2026 | 400.10 | 400.10 | 382.70 | 392.10 | 392.10 | -1.97% | 8,267,447 |
| Feb 4, 2026 | 395.50 | 406.50 | 393.75 | 400.00 | 400.00 | 1.47% | 6,803,154 |
| Feb 3, 2026 | 391.10 | 395.00 | 384.30 | 394.20 | 394.20 | 1.03% | 3,616,107 |
| Feb 2, 2026 | 389.90 | 393.30 | 387.42 | 390.20 | 390.20 | 0.52% | 2,331,868 |
| Jan 30, 2026 | 393.30 | 396.90 | 386.90 | 388.20 | 388.20 | -1.27% | 3,836,826 |
| Jan 29, 2026 | 391.80 | 396.00 | 390.20 | 393.20 | 393.20 | 0.41% | 3,223,596 |
| Jan 28, 2026 | 387.80 | 394.10 | 385.70 | 391.60 | 391.60 | 0.95% | 4,787,612 |
| Jan 27, 2026 | 384.10 | 387.90 | 383.20 | 387.90 | 387.90 | 0.99% | 2,073,165 |
| Jan 26, 2026 | 383.80 | 387.10 | 383.50 | 384.10 | 384.10 | 0.42% | 3,147,547 |
| Jan 23, 2026 | 380.80 | 385.40 | 379.10 | 382.50 | 382.50 | 0.03% | 3,452,064 |
| Jan 22, 2026 | 386.00 | 388.10 | 374.85 | 382.40 | 382.40 | 0.16% | 3,187,279 |
| Jan 21, 2026 | 378.00 | 382.40 | 373.50 | 381.80 | 381.80 | 1.14% | 2,299,341 |
| Jan 20, 2026 | 377.30 | 378.90 | 371.80 | 377.50 | 377.50 | -0.29% | 3,471,480 |
| Jan 19, 2026 | 378.00 | 381.20 | 374.70 | 378.60 | 378.60 | -0.53% | 2,227,479 |
| Jan 16, 2026 | 375.10 | 380.80 | 372.80 | 380.60 | 380.60 | 1.36% | 2,824,578 |
| Jan 15, 2026 | 362.20 | 377.60 | 355.98 | 375.50 | 375.50 | 1.79% | 6,815,516 |
| Jan 14, 2026 | 379.30 | 380.41 | 365.60 | 368.90 | 368.90 | -2.38% | 5,244,173 |
| Jan 13, 2026 | 381.90 | 389.20 | 374.10 | 377.90 | 377.90 | -0.92% | 5,515,599 |