Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 294.70
+4.20 (1.45%)
Jul 24, 2026, 5:15 PM GMT
Barratt Redrow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 288.00 | 296.30 | 288.00 | 294.90 | - | 1.51% | 2,303,868 |
| Jul 23, 2026 | 290.20 | 295.60 | 288.40 | 290.50 | 290.50 | -0.58% | 5,952,234 |
| Jul 22, 2026 | 284.30 | 303.00 | 282.10 | 292.20 | 292.20 | 2.20% | 9,173,423 |
| Jul 21, 2026 | 282.10 | 286.60 | 280.10 | 285.90 | 285.90 | 0.67% | 7,980,609 |
| Jul 20, 2026 | 289.10 | 292.60 | 282.90 | 284.00 | 284.00 | -3.17% | 5,826,761 |
| Jul 17, 2026 | 290.30 | 298.40 | 288.70 | 293.30 | 293.30 | -0.20% | 16,779,714 |
| Jul 16, 2026 | 287.80 | 295.20 | 285.40 | 293.90 | 293.90 | 1.31% | 12,004,971 |
| Jul 15, 2026 | 288.20 | 295.00 | 282.90 | 290.10 | 290.10 | 4.28% | 14,765,506 |
| Jul 14, 2026 | 280.80 | 282.40 | 276.60 | 278.20 | 278.20 | -2.39% | 8,104,344 |
| Jul 13, 2026 | 279.20 | 290.00 | 278.40 | 285.00 | 285.00 | 1.53% | 4,455,100 |
| Jul 10, 2026 | 282.70 | 284.30 | 277.40 | 280.70 | 280.70 | -0.18% | 4,821,184 |
| Jul 9, 2026 | 276.80 | 281.40 | 274.00 | 281.20 | 281.20 | 3.00% | 14,567,726 |
| Jul 8, 2026 | 280.00 | 282.60 | 269.50 | 273.00 | 273.00 | -3.64% | 13,826,981 |
| Jul 7, 2026 | 283.30 | 288.80 | 280.40 | 283.30 | 283.30 | 0.04% | 7,055,891 |
| Jul 6, 2026 | 287.00 | 289.90 | 280.60 | 283.20 | 283.20 | 0.68% | 6,848,968 |
| Jul 3, 2026 | 281.00 | 284.70 | 278.30 | 281.30 | 281.30 | 0.57% | 3,664,295 |
| 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 |