Barratt Redrow plc (LON:BTRW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 334.60
+11.20 (3.46%)
Nov 2, 2026, 4:35 PM GMT
Barratt Redrow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 323.90 | 336.40 | 322.00 | 334.60 | 334.60 | 3.46% | 4,256,011 |
| Oct 30, 2026 | 319.80 | 326.60 | 318.10 | 323.40 | 323.40 | 1.16% | 6,478,529 |
| Oct 29, 2026 | 318.70 | 324.00 | 313.60 | 319.70 | 319.70 | 1.27% | 3,727,086 |
| Oct 28, 2026 | 336.30 | 344.50 | 309.90 | 315.70 | 315.70 | -6.57% | 8,966,291 |
| Oct 27, 2026 | 326.70 | 339.50 | 322.20 | 337.90 | 337.90 | 2.80% | 9,606,321 |
| Oct 26, 2026 | 326.90 | 330.50 | 324.81 | 328.70 | 328.70 | 0.70% | 4,527,888 |
| Oct 23, 2026 | 327.00 | 329.80 | 320.00 | 326.40 | 326.40 | 1.37% | 5,252,761 |
| Oct 22, 2026 | 317.90 | 322.00 | 315.90 | 322.00 | 322.00 | 0.44% | 4,950,137 |
| Oct 21, 2026 | 317.00 | 321.80 | 314.50 | 320.60 | 320.60 | -0.19% | 4,413,954 |
| Oct 20, 2026 | 308.00 | 321.20 | 304.20 | 321.20 | 321.20 | 3.91% | 7,230,533 |
| Oct 19, 2026 | 309.00 | 311.40 | 305.50 | 309.10 | 309.10 | -0.87% | 4,074,926 |
| Oct 16, 2026 | 310.00 | 312.10 | 307.40 | 311.80 | 311.80 | 0.58% | 4,046,999 |
| Oct 15, 2026 | 303.70 | 312.60 | 303.20 | 310.00 | 310.00 | 1.94% | 7,017,913 |
| Oct 14, 2026 | 292.70 | 305.50 | 292.00 | 304.10 | 304.10 | 4.04% | 5,119,594 |
| Oct 13, 2026 | 294.00 | 298.90 | 290.30 | 292.30 | 292.30 | 0.31% | 4,731,190 |
| Oct 12, 2026 | 290.80 | 292.90 | 286.80 | 291.40 | 291.40 | 0.34% | 7,155,627 |
| Oct 9, 2026 | 296.00 | 298.90 | 289.00 | 290.40 | 290.40 | -0.34% | 6,445,502 |
| Oct 8, 2026 | 295.00 | 299.60 | 291.40 | 291.40 | 291.40 | -2.57% | 5,180,428 |
| Oct 7, 2026 | 306.80 | 310.80 | 300.10 | 300.10 | 299.10 | -2.94% | 4,462,978 |
| Oct 6, 2026 | 311.90 | 316.00 | 307.50 | 309.20 | 308.17 | 0.10% | 4,786,188 |
| Oct 5, 2026 | 319.40 | 320.80 | 307.80 | 308.90 | 307.87 | -2.92% | 3,877,290 |
| Oct 2, 2026 | 321.40 | 324.80 | 317.00 | 318.20 | 317.14 | 0.16% | 4,331,561 |
| Oct 1, 2026 | 328.30 | 332.20 | 317.70 | 317.70 | 316.64 | -4.36% | 7,220,272 |
| Sep 30, 2026 | 342.10 | 344.80 | 331.40 | 332.20 | 331.09 | -2.41% | 8,453,311 |
| Sep 29, 2026 | 345.00 | 347.50 | 339.90 | 340.40 | 339.27 | -1.39% | 5,965,641 |
| Sep 28, 2026 | 355.50 | 357.90 | 344.20 | 345.20 | 344.05 | 11.72% | 19,147,368 |
| Sep 25, 2026 | 306.50 | 311.00 | 305.20 | 309.00 | 307.97 | 1.64% | 4,202,134 |
| Sep 24, 2026 | 303.00 | 307.20 | 299.30 | 304.00 | 302.99 | 0.10% | 5,086,063 |
| Sep 23, 2026 | 312.90 | 313.00 | 302.30 | 303.70 | 302.69 | -1.81% | 6,544,069 |
| Sep 22, 2026 | 302.90 | 309.30 | 296.70 | 309.30 | 308.27 | 1.81% | 4,442,327 |
| Sep 21, 2026 | 303.10 | 306.60 | 299.00 | 303.80 | 302.79 | -0.62% | 4,467,682 |
| Sep 18, 2026 | 313.00 | 314.50 | 304.70 | 305.70 | 304.68 | -2.74% | 12,780,807 |
| Sep 17, 2026 | 309.90 | 316.70 | 303.90 | 314.30 | 313.25 | 1.78% | 7,975,962 |
| Sep 16, 2026 | 282.50 | 309.40 | 282.10 | 308.80 | 307.77 | 11.72% | 12,020,536 |
| Sep 15, 2026 | 274.90 | 280.40 | 273.30 | 276.40 | 275.48 | 0.07% | 4,942,660 |
| Sep 14, 2026 | 284.00 | 284.40 | 274.10 | 276.20 | 275.28 | -3.26% | 6,558,645 |
| Sep 11, 2026 | 287.60 | 289.60 | 282.40 | 285.50 | 284.55 | -0.14% | 4,810,527 |
| Sep 10, 2026 | 297.00 | 297.00 | 285.90 | 285.90 | 284.95 | -2.69% | 10,217,515 |
| Sep 9, 2026 | 295.80 | 298.30 | 291.00 | 293.80 | 292.82 | -1.48% | 8,022,252 |
| Sep 8, 2026 | 301.00 | 302.90 | 295.30 | 298.20 | 297.21 | -0.93% | 4,011,571 |
| Sep 7, 2026 | 302.10 | 305.40 | 301.00 | 301.00 | 300.00 | -1.08% | 2,373,692 |
| Sep 4, 2026 | 304.40 | 309.30 | 301.60 | 304.30 | 303.29 | -0.62% | 10,043,587 |
| Sep 3, 2026 | 304.10 | 306.20 | 297.60 | 306.20 | 305.18 | 0.56% | 5,695,363 |
| Sep 2, 2026 | 311.30 | 314.40 | 304.40 | 304.50 | 303.49 | -2.59% | 4,741,118 |
| Sep 1, 2026 | 313.90 | 319.10 | 308.10 | 312.60 | 311.56 | -1.76% | 5,936,753 |
| Aug 28, 2026 | 318.70 | 322.00 | 315.40 | 318.20 | 317.14 | -0.41% | 3,606,166 |
| Aug 27, 2026 | 322.60 | 325.50 | 319.20 | 319.50 | 318.44 | -0.84% | 2,597,073 |
| Aug 26, 2026 | 321.50 | 326.50 | 321.50 | 322.20 | 321.13 | 0.47% | 3,311,730 |
| Aug 25, 2026 | 315.80 | 323.50 | 315.60 | 320.70 | 319.63 | 1.74% | 7,586,367 |
| Aug 24, 2026 | 313.60 | 315.30 | 310.20 | 315.20 | 314.15 | 0.90% | 10,832,294 |