Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 280.00
+0.30 (0.11%)
Jul 3, 2026, 2:49 PM GMT
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 281.00 | 284.50 | 281.00 | 281.40 | - | 0.61% | 940,363 |
| Jul 2, 2026 | 279.10 | 281.70 | 274.80 | 279.70 | 279.70 | -0.11% | 15,160,860 |
| Jul 1, 2026 | 279.20 | 281.10 | 273.40 | 280.00 | 280.00 | -0.39% | 7,713,360 |
| Jun 30, 2026 | 279.00 | 285.70 | 272.80 | 281.10 | 281.10 | -0.95% | 7,425,751 |
| Jun 29, 2026 | 289.00 | 289.70 | 282.30 | 283.80 | 283.80 | -2.24% | 6,852,928 |
| Jun 26, 2026 | 295.20 | 302.50 | 289.80 | 290.30 | 290.30 | -1.26% | 7,156,977 |
| Jun 25, 2026 | 284.50 | 296.50 | 284.10 | 294.00 | 294.00 | 4.63% | 13,720,708 |
| Jun 24, 2026 | 265.00 | 281.70 | 264.70 | 281.00 | 281.00 | 6.64% | 14,232,035 |
| Jun 23, 2026 | 261.90 | 266.30 | 260.30 | 263.50 | 263.50 | -1.05% | 3,993,808 |
| Jun 22, 2026 | 262.40 | 267.80 | 256.60 | 266.30 | 266.30 | 2.03% | 3,291,323 |
| Jun 19, 2026 | 264.10 | 265.50 | 261.00 | 261.00 | 261.00 | -1.06% | 19,387,920 |
| Jun 18, 2026 | 260.40 | 263.80 | 256.20 | 263.80 | 263.80 | 0.73% | 5,497,648 |
| Jun 17, 2026 | 257.10 | 262.70 | 256.90 | 261.90 | 261.90 | 2.67% | 6,370,576 |
| Jun 16, 2026 | 251.30 | 257.70 | 249.20 | 255.10 | 255.10 | 1.80% | 8,744,193 |
| Jun 15, 2026 | 252.30 | 257.00 | 250.10 | 250.60 | 250.60 | 1.50% | 7,780,902 |
| Jun 12, 2026 | 250.00 | 253.60 | 246.90 | 246.90 | 246.90 | 2.07% | 6,708,592 |
| Jun 11, 2026 | 246.00 | 249.20 | 240.40 | 241.90 | 241.90 | -3.08% | 17,022,210 |
| Jun 10, 2026 | 254.90 | 256.00 | 249.30 | 249.60 | 249.60 | -1.73% | 6,289,183 |
| Jun 9, 2026 | 253.00 | 259.80 | 251.60 | 254.00 | 254.00 | 0.24% | 7,746,659 |
| Jun 8, 2026 | 257.30 | 258.10 | 250.80 | 253.40 | 253.40 | -2.39% | 14,306,713 |
| Jun 5, 2026 | 264.60 | 265.90 | 258.40 | 259.60 | 259.60 | -1.14% | 7,356,585 |
| Jun 4, 2026 | 257.90 | 265.30 | 257.00 | 262.60 | 262.60 | 1.74% | 9,979,650 |
| Jun 3, 2026 | 255.00 | 260.80 | 254.30 | 258.10 | 258.10 | 0.51% | 5,222,596 |
| Jun 2, 2026 | 252.30 | 260.00 | 252.30 | 256.80 | 256.80 | 1.90% | 5,840,855 |
| Jun 1, 2026 | 263.00 | 265.60 | 252.00 | 252.00 | 252.00 | -4.15% | 11,534,130 |
| May 29, 2026 | 265.70 | 267.60 | 262.10 | 262.90 | 262.90 | -0.19% | 102,937,400 |
| May 28, 2026 | 261.00 | 265.70 | 257.90 | 263.40 | 263.40 | -0.60% | 13,528,320 |
| May 27, 2026 | 262.20 | 268.00 | 261.40 | 265.00 | 265.00 | 2.32% | 9,977,002 |
| May 26, 2026 | 257.60 | 262.60 | 254.30 | 259.00 | 259.00 | 1.69% | 8,886,241 |
| May 22, 2026 | 252.70 | 258.60 | 249.10 | 254.70 | 254.70 | 1.51% | 6,514,022 |
| May 21, 2026 | 250.10 | 252.80 | 248.00 | 250.90 | 250.90 | 0.68% | 4,892,411 |
| May 20, 2026 | 240.10 | 249.30 | 238.50 | 249.20 | 249.20 | 3.32% | 5,655,599 |
| May 19, 2026 | 241.60 | 244.40 | 238.30 | 241.20 | 241.20 | -0.78% | 3,896,995 |
| May 18, 2026 | 240.70 | 245.00 | 235.40 | 243.10 | 243.10 | -0.25% | 9,216,957 |
| May 15, 2026 | 248.10 | 249.60 | 240.40 | 243.70 | 243.70 | -2.71% | 9,842,507 |
| May 14, 2026 | 249.80 | 253.90 | 249.10 | 250.50 | 250.50 | 0.52% | 4,465,512 |
| May 13, 2026 | 254.20 | 255.20 | 247.30 | 249.20 | 249.20 | -1.31% | 7,388,013 |
| May 12, 2026 | 262.00 | 262.50 | 252.50 | 252.50 | 252.50 | -4.14% | 5,141,922 |
| May 11, 2026 | 262.50 | 263.40 | 257.20 | 263.40 | 263.40 | 0.08% | 6,283,131 |
| May 8, 2026 | 262.50 | 267.30 | 260.40 | 263.20 | 263.20 | -0.08% | 4,542,449 |
| May 7, 2026 | 266.80 | 267.70 | 262.40 | 263.40 | 263.40 | -0.30% | 6,337,382 |
| May 6, 2026 | 256.10 | 269.50 | 255.20 | 264.20 | 264.20 | 5.18% | 8,306,746 |
| May 5, 2026 | 252.00 | 254.40 | 250.00 | 251.20 | 251.20 | -0.51% | 5,747,148 |
| May 1, 2026 | 251.00 | 256.20 | 249.60 | 252.50 | 252.50 | 0.72% | 3,157,532 |
| Apr 30, 2026 | 243.30 | 251.80 | 242.50 | 250.70 | 250.70 | 2.54% | 6,294,463 |
| Apr 29, 2026 | 250.60 | 252.20 | 244.10 | 244.50 | 244.50 | -2.98% | 5,163,618 |
| Apr 28, 2026 | 255.60 | 256.40 | 250.60 | 252.00 | 252.00 | -1.68% | 10,116,300 |
| Apr 27, 2026 | 257.10 | 261.60 | 255.30 | 256.30 | 256.30 | -0.08% | 4,193,473 |
| Apr 24, 2026 | 260.00 | 261.70 | 256.50 | 256.50 | 256.50 | -2.10% | 6,103,184 |
| Apr 23, 2026 | 263.10 | 266.60 | 261.30 | 262.00 | 262.00 | -1.54% | 4,362,600 |