Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 374.20
-4.60 (-1.21%)
Dec 19, 2025, 8:24 AM BST
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 375.90 | 380.30 | 374.30 | 378.80 | 378.80 | 1.01% | 3,692,214 |
| Dec 17, 2025 | 364.80 | 376.30 | 364.80 | 375.00 | 375.00 | 3.68% | 9,368,037 |
| Dec 16, 2025 | 360.30 | 363.90 | 360.10 | 361.70 | 361.70 | 0.70% | 2,315,638 |
| Dec 15, 2025 | 360.60 | 361.00 | 352.60 | 359.20 | 359.20 | 0.11% | 3,465,834 |
| Dec 12, 2025 | 362.00 | 366.70 | 358.80 | 358.80 | 358.80 | -1.02% | 3,179,717 |
| Dec 11, 2025 | 363.70 | 365.30 | 361.10 | 362.50 | 362.50 | 0.14% | 4,576,522 |
| Dec 10, 2025 | 361.50 | 367.29 | 360.10 | 362.00 | 362.00 | -0.47% | 2,340,858 |
| Dec 9, 2025 | 363.90 | 369.30 | 362.40 | 363.70 | 363.70 | 0.14% | 5,403,371 |
| Dec 8, 2025 | 375.70 | 378.40 | 363.10 | 363.20 | 363.20 | -3.97% | 4,055,718 |
| Dec 5, 2025 | 375.50 | 383.60 | 374.70 | 378.20 | 378.20 | 0.59% | 4,839,776 |
| Dec 4, 2025 | 374.00 | 378.50 | 373.50 | 376.00 | 376.00 | 0.51% | 3,068,136 |
| Dec 3, 2025 | 380.00 | 381.40 | 374.10 | 374.10 | 374.10 | -2.02% | 5,083,929 |
| Dec 2, 2025 | 385.30 | 391.20 | 379.70 | 381.80 | 381.80 | -1.72% | 2,944,109 |
| Dec 1, 2025 | 392.80 | 393.50 | 385.91 | 388.50 | 388.50 | -1.50% | 3,428,461 |
| Nov 28, 2025 | 398.00 | 399.10 | 393.60 | 394.40 | 394.40 | -0.80% | 2,606,539 |
| Nov 27, 2025 | 394.30 | 398.50 | 392.90 | 397.60 | 397.60 | 1.33% | 2,665,590 |
| Nov 26, 2025 | 393.50 | 399.41 | 378.37 | 392.40 | 392.40 | -0.38% | 8,887,645 |
| Nov 25, 2025 | 379.40 | 393.90 | 377.70 | 393.90 | 393.90 | 4.10% | 6,809,355 |
| Nov 24, 2025 | 382.00 | 388.60 | 378.36 | 378.40 | 378.40 | -0.11% | 10,195,760 |
| Nov 21, 2025 | 363.00 | 382.80 | 363.00 | 378.80 | 378.80 | 3.64% | 4,800,935 |
| Nov 20, 2025 | 373.80 | 375.80 | 365.50 | 365.50 | 365.50 | -1.32% | 4,656,932 |
| Nov 19, 2025 | 374.70 | 378.40 | 370.20 | 370.40 | 370.40 | -1.07% | 7,543,889 |
| Nov 18, 2025 | 370.00 | 377.00 | 368.50 | 374.40 | 374.40 | -0.32% | 10,077,070 |
| Nov 17, 2025 | 380.20 | 384.80 | 375.60 | 375.60 | 375.60 | -1.18% | 9,688,775 |
| Nov 14, 2025 | 381.20 | 383.90 | 370.50 | 380.10 | 380.10 | -1.55% | 10,192,100 |
| Nov 13, 2025 | 390.00 | 398.80 | 287.20 | 386.10 | 386.10 | -1.81% | 5,377,115 |
| Nov 12, 2025 | 399.10 | 399.10 | 295.80 | 393.20 | 393.20 | -1.85% | 8,394,356 |
| Nov 11, 2025 | 392.90 | 401.90 | 392.30 | 400.60 | 400.60 | 3.09% | 6,497,259 |
| Nov 10, 2025 | 378.10 | 388.60 | 377.30 | 388.60 | 388.60 | 3.35% | 3,509,218 |
| Nov 7, 2025 | 377.00 | 379.70 | 371.20 | 376.00 | 376.00 | -0.19% | 2,212,705 |
| Nov 6, 2025 | 375.30 | 383.00 | 373.30 | 376.70 | 376.70 | 0.35% | 8,551,037 |
| Nov 5, 2025 | 375.00 | 380.50 | 373.70 | 375.40 | 375.40 | 0.86% | 4,759,898 |
| 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% | 4,033,354 |
| Oct 31, 2025 | 384.70 | 387.20 | 375.99 | 376.30 | 376.30 | -2.03% | 5,097,604 |
| 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% | 3,535,695 |
| Oct 28, 2025 | 403.60 | 409.10 | 391.90 | 393.80 | 393.80 | -2.45% | 3,643,734 |
| 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 | - | 2,920,652 |
| Oct 22, 2025 | 391.20 | 405.90 | 388.70 | 405.90 | 405.90 | 5.05% | 9,861,374 |
| Oct 21, 2025 | 382.50 | 386.40 | 378.80 | 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% | 6,220,122 |
| Oct 14, 2025 | 380.20 | 389.60 | 378.80 | 388.40 | 388.40 | 1.60% | 3,309,099 |
| Oct 13, 2025 | 376.60 | 393.40 | 376.60 | 382.30 | 382.30 | 1.41% | 3,644,004 |
| Oct 10, 2025 | 377.40 | 378.80 | 372.97 | 377.00 | 377.00 | 0.43% | 5,454,176 |