Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 376.00
-0.70 (-0.19%)
Nov 7, 2025, 7:00 PM BST
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 377.00 | 379.70 | 372.70 | 372.80 | 372.80 | -1.04% | 344,716 |
| Nov 6, 2025 | 375.30 | 383.00 | 373.30 | 376.70 | 376.70 | 0.35% | 8,544,284 |
| Nov 5, 2025 | 375.00 | 380.50 | 373.70 | 375.40 | 375.40 | 0.86% | 4,759,897 |
| Nov 4, 2025 | 365.40 | 377.29 | 365.40 | 372.20 | 372.20 | 0.89% | 3,395,441 |
| Nov 3, 2025 | 374.00 | 374.87 | 368.90 | 368.90 | 368.90 | -1.97% | 4,033,353 |
| Oct 31, 2025 | 384.70 | 387.20 | 375.99 | 376.30 | 376.30 | -2.03% | 5,097,603 |
| Oct 30, 2025 | 387.00 | 389.50 | 384.10 | 384.10 | 384.10 | -0.90% | 3,168,246 |
| Oct 29, 2025 | 392.60 | 394.70 | 385.20 | 387.60 | 387.60 | -1.57% | 3,535,694 |
| Oct 28, 2025 | 403.60 | 409.10 | 391.90 | 393.80 | 393.80 | -2.45% | 3,643,733 |
| Oct 27, 2025 | 409.60 | 410.29 | 402.70 | 403.70 | 403.70 | -1.39% | 2,968,822 |
| Oct 24, 2025 | 408.10 | 409.40 | 402.80 | 409.40 | 409.40 | 0.86% | 3,729,295 |
| Oct 23, 2025 | 406.90 | 408.70 | 400.70 | 405.90 | 405.90 | - | 2,920,651 |
| Oct 22, 2025 | 391.20 | 405.90 | 389.10 | 405.90 | 405.90 | 5.05% | 9,861,373 |
| Oct 21, 2025 | 382.50 | 386.40 | 378.90 | 386.40 | 386.40 | 1.26% | 3,336,355 |
| Oct 20, 2025 | 384.70 | 385.80 | 376.50 | 381.60 | 381.60 | -0.91% | 2,889,643 |
| Oct 17, 2025 | 387.00 | 388.00 | 382.04 | 385.10 | 385.10 | -1.36% | 4,526,503 |
| Oct 16, 2025 | 388.40 | 390.40 | 383.60 | 390.40 | 390.40 | 0.93% | 2,513,984 |
| Oct 15, 2025 | 392.00 | 394.00 | 386.50 | 386.80 | 386.80 | -0.41% | 6,220,123 |
| Oct 14, 2025 | 380.20 | 389.60 | 378.80 | 388.40 | 388.40 | 1.60% | 3,309,129 |
| Oct 13, 2025 | 376.60 | 393.40 | 376.60 | 382.30 | 382.30 | 1.41% | 3,648,722 |
| 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 |