Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 254.70
+3.80 (1.51%)
May 22, 2026, 5:15 PM GMT
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 252.70 | 258.60 | 249.10 | 254.70 | 254.70 | 1.51% | 6,513,428 |
| May 21, 2026 | 250.10 | 252.60 | 248.10 | 250.90 | 250.90 | 0.68% | 4,892,374 |
| May 20, 2026 | 240.10 | 249.30 | 238.50 | 249.20 | 249.20 | 3.32% | 5,654,395 |
| May 19, 2026 | 243.10 | 244.40 | 238.30 | 241.20 | 241.20 | -0.78% | 3,896,959 |
| May 18, 2026 | 240.70 | 245.00 | 235.40 | 243.10 | 243.10 | -0.25% | 9,216,714 |
| 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 | 255.17 | 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 |
| Apr 22, 2026 | 265.70 | 268.00 | 263.60 | 266.10 | 266.10 | 0.60% | 7,563,184 |
| 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% | 5,947,680 |
| Apr 17, 2026 | 269.00 | 282.10 | 263.70 | 279.10 | 279.10 | 4.03% | 9,777,763 |
| Apr 16, 2026 | 267.90 | 274.30 | 266.10 | 268.30 | 268.30 | 0.37% | 13,067,140 |
| Apr 15, 2026 | 263.80 | 267.60 | 259.90 | 267.30 | 267.30 | 3.48% | 9,216,084 |
| Apr 14, 2026 | 259.50 | 262.70 | 257.10 | 258.30 | 258.30 | -0.81% | 10,546,330 |
| Apr 13, 2026 | 259.90 | 261.90 | 255.20 | 260.40 | 260.40 | -1.03% | 8,593,596 |
| Apr 10, 2026 | 264.00 | 269.50 | 263.00 | 263.10 | 263.10 | 0.34% | 46,336,990 |
| Apr 9, 2026 | 264.00 | 265.40 | 256.60 | 262.20 | 262.20 | -1.98% | 8,085,006 |
| Apr 8, 2026 | 270.60 | 279.30 | 267.50 | 267.50 | 267.50 | 6.53% | 12,684,030 |
| Apr 7, 2026 | 260.00 | 260.80 | 249.90 | 251.10 | 251.10 | -3.27% | 6,043,048 |
| Apr 2, 2026 | 254.30 | 262.39 | 250.00 | 259.60 | 259.60 | 0.58% | 10,909,140 |
| Apr 1, 2026 | 266.10 | 268.00 | 255.10 | 263.10 | 258.10 | 1.08% | 10,018,770 |
| 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 |