Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 252.50
+1.80 (0.72%)
May 1, 2026, 4:37 PM GMT
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 251.00 | 256.20 | 249.60 | 252.50 | 252.50 | 0.72% | 3,157,436 |
| Apr 30, 2026 | 243.30 | 251.80 | 242.50 | 250.70 | 250.70 | 2.54% | 6,294,173 |
| Apr 29, 2026 | 250.60 | 251.50 | 244.10 | 244.50 | 244.50 | -2.98% | 5,054,544 |
| Apr 28, 2026 | 255.60 | 256.00 | 250.60 | 252.00 | 252.00 | -1.68% | 10,105,864 |
| 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% | 6,102,721 |
| Apr 23, 2026 | 263.10 | 266.60 | 261.30 | 262.00 | 262.00 | -1.54% | 4,361,589 |
| Apr 22, 2026 | 265.70 | 268.00 | 263.70 | 266.10 | 266.10 | 0.60% | 7,561,872 |
| Apr 21, 2026 | 264.50 | 268.70 | 262.70 | 264.50 | 264.50 | -1.31% | 7,033,724 |
| Apr 20, 2026 | 273.10 | 275.05 | 266.70 | 268.00 | 268.00 | -3.98% | 5,944,972 |
| Apr 17, 2026 | 269.00 | 282.10 | 264.00 | 279.10 | 279.10 | 4.03% | 9,777,566 |
| Apr 16, 2026 | 267.90 | 274.00 | 266.10 | 268.30 | 268.30 | 0.37% | 13,064,742 |
| Apr 15, 2026 | 263.80 | 267.30 | 259.90 | 267.30 | 267.30 | 3.48% | 9,072,270 |
| Apr 14, 2026 | 259.50 | 262.70 | 257.10 | 258.30 | 258.30 | -0.81% | 10,546,160 |
| Apr 13, 2026 | 259.90 | 261.90 | 255.20 | 260.40 | 260.40 | -1.03% | 8,593,046 |
| Apr 10, 2026 | 264.00 | 269.40 | 263.00 | 263.10 | 263.10 | 0.34% | 6,734,576 |
| Apr 9, 2026 | 264.00 | 265.40 | 256.60 | 262.20 | 262.20 | -1.98% | 8,040,468 |
| Apr 8, 2026 | 270.60 | 279.30 | 267.50 | 267.50 | 267.50 | 6.53% | 12,548,550 |
| Apr 7, 2026 | 260.00 | 260.70 | 249.90 | 251.10 | 251.10 | -3.27% | 6,042,826 |
| Apr 2, 2026 | 254.30 | 262.39 | 250.00 | 259.60 | 259.60 | -1.33% | 10,909,140 |
| Apr 1, 2026 | 266.10 | 268.00 | 255.10 | 263.10 | 258.10 | 1.08% | 10,018,716 |
| Mar 31, 2026 | 258.30 | 265.00 | 258.30 | 260.30 | 255.35 | 1.32% | 6,812,815 |
| Mar 30, 2026 | 256.00 | 260.30 | 252.60 | 256.90 | 252.02 | 0.47% | 5,067,987 |
| Mar 27, 2026 | 267.30 | 269.10 | 255.40 | 255.70 | 250.84 | -4.70% | 6,872,454 |
| Mar 26, 2026 | 269.50 | 272.10 | 266.10 | 268.30 | 263.20 | -1.72% | 5,721,638 |
| Mar 25, 2026 | 266.80 | 274.10 | 266.80 | 273.00 | 267.81 | 3.80% | 6,408,580 |
| Mar 24, 2026 | 268.40 | 270.50 | 259.70 | 263.00 | 258.00 | -1.54% | 8,872,845 |
| Mar 23, 2026 | 251.70 | 273.57 | 249.30 | 267.10 | 262.02 | 4.34% | 9,061,527 |
| Mar 20, 2026 | 267.10 | 270.00 | 256.00 | 256.00 | 251.13 | -2.81% | 19,014,000 |
| Mar 19, 2026 | 282.00 | 283.62 | 261.50 | 263.40 | 258.39 | -8.45% | 11,409,020 |
| Mar 18, 2026 | 289.60 | 295.40 | 284.70 | 287.70 | 282.23 | -0.10% | 6,835,686 |
| Mar 17, 2026 | 284.40 | 291.60 | 282.30 | 288.00 | 282.53 | 1.02% | 5,887,608 |
| Mar 16, 2026 | 288.90 | 291.30 | 284.40 | 285.10 | 279.68 | -1.35% | 4,641,272 |
| Mar 13, 2026 | 283.90 | 291.90 | 280.10 | 289.00 | 283.51 | 1.12% | 8,043,076 |
| Mar 12, 2026 | 296.70 | 299.60 | 284.60 | 285.80 | 280.37 | -4.70% | 11,107,390 |
| Mar 11, 2026 | 301.60 | 306.00 | 299.30 | 299.90 | 294.20 | -1.09% | 9,841,869 |
| Mar 10, 2026 | 310.60 | 316.10 | 302.90 | 303.20 | 297.44 | 0.23% | 12,205,900 |
| Mar 9, 2026 | 307.50 | 307.99 | 299.20 | 302.50 | 296.75 | -3.66% | 8,667,546 |
| Mar 6, 2026 | 322.10 | 326.10 | 311.09 | 314.00 | 308.03 | -2.58% | 8,352,768 |
| Mar 5, 2026 | 329.40 | 331.69 | 318.70 | 322.30 | 316.18 | -2.07% | 11,283,090 |
| Mar 4, 2026 | 337.10 | 340.40 | 329.10 | 329.10 | 322.85 | -3.06% | 7,774,154 |
| Mar 3, 2026 | 352.40 | 355.20 | 335.70 | 339.50 | 333.05 | -4.15% | 7,791,990 |
| Mar 2, 2026 | 359.00 | 362.00 | 354.20 | 354.20 | 347.47 | -2.99% | 6,469,314 |
| Feb 27, 2026 | 369.40 | 370.00 | 360.40 | 365.10 | 358.16 | -0.73% | 9,872,698 |
| Feb 26, 2026 | 370.70 | 375.00 | 367.80 | 367.80 | 360.81 | -0.41% | 3,086,399 |
| Feb 25, 2026 | 373.40 | 375.00 | 369.30 | 369.30 | 362.28 | -0.86% | 3,585,363 |
| Feb 24, 2026 | 377.50 | 378.30 | 372.50 | 372.50 | 365.42 | -0.75% | 3,626,631 |
| Feb 23, 2026 | 377.80 | 380.60 | 375.20 | 375.30 | 368.17 | -0.82% | 2,409,505 |
| Feb 20, 2026 | 379.90 | 384.20 | 378.00 | 378.40 | 371.21 | 0.37% | 2,949,081 |
| Feb 19, 2026 | 387.90 | 388.90 | 375.10 | 377.00 | 369.84 | -2.31% | 6,167,662 |