Barratt Redrow plc (LON:BTRW)
London · Delayed Price · Currency is GBP · Price in GBX 309.30
+5.50 (1.81%)
Sep 22, 2026, 4:35 PM GMT
Barratt Redrow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 302.90 | 309.30 | 296.70 | 309.30 | 309.30 | 1.81% | 4,442,211 |
| Sep 21, 2026 | 303.10 | 306.60 | 299.00 | 303.80 | 303.80 | -0.62% | 4,467,530 |
| Sep 18, 2026 | 313.00 | 314.30 | 304.70 | 305.70 | 305.70 | -2.74% | 11,168,775 |
| Sep 17, 2026 | 309.90 | 316.70 | 304.10 | 314.30 | 314.30 | 1.78% | 7,975,874 |
| Sep 16, 2026 | 282.50 | 309.40 | 282.40 | 308.80 | 308.80 | 11.72% | 12,019,614 |
| Sep 15, 2026 | 274.90 | 280.40 | 273.30 | 276.40 | 276.40 | 0.07% | 4,942,522 |
| Sep 14, 2026 | 284.00 | 284.10 | 274.10 | 276.20 | 276.20 | -3.26% | 6,557,957 |
| Sep 11, 2026 | 287.60 | 289.50 | 282.40 | 285.50 | 285.50 | -0.14% | 4,809,545 |
| Sep 10, 2026 | 297.00 | 297.00 | 285.90 | 285.90 | 285.90 | -2.69% | 10,217,159 |
| Sep 9, 2026 | 295.80 | 298.30 | 291.00 | 293.80 | 293.80 | -1.48% | 8,021,020 |
| Sep 8, 2026 | 301.00 | 301.60 | 295.30 | 298.20 | 298.20 | -0.93% | 4,011,519 |
| Sep 7, 2026 | 302.10 | 305.30 | 301.00 | 301.00 | 301.00 | -1.08% | 2,373,603 |
| Sep 4, 2026 | 304.40 | 309.30 | 301.60 | 304.30 | 304.30 | -0.62% | 9,949,746 |
| Sep 3, 2026 | 304.10 | 306.20 | 297.60 | 306.20 | 306.20 | 0.56% | 5,695,363 |
| Sep 2, 2026 | 311.30 | 314.30 | 304.40 | 304.50 | 304.50 | -2.59% | 4,741,047 |
| Sep 1, 2026 | 313.90 | 318.90 | 308.30 | 312.60 | 312.60 | -1.76% | 5,936,437 |
| Aug 28, 2026 | 318.70 | 322.04 | 315.36 | 318.20 | 318.20 | -0.41% | 3,606,166 |
| Aug 27, 2026 | 322.60 | 325.50 | 319.20 | 319.50 | 319.50 | -0.84% | 2,597,073 |
| Aug 26, 2026 | 321.50 | 326.50 | 321.50 | 322.20 | 322.20 | 0.47% | 3,311,730 |
| Aug 25, 2026 | 315.80 | 323.50 | 315.60 | 320.70 | 320.70 | 1.74% | 7,586,367 |
| Aug 24, 2026 | 313.60 | 315.30 | 310.20 | 315.20 | 315.20 | 0.90% | 10,832,294 |
| Aug 21, 2026 | 309.40 | 313.40 | 309.40 | 312.40 | 312.40 | 1.07% | 2,789,725 |
| Aug 20, 2026 | 315.20 | 317.10 | 309.00 | 309.10 | 309.10 | -2.09% | 7,997,798 |
| Aug 19, 2026 | 315.30 | 316.80 | 310.00 | 315.70 | 315.70 | 0.32% | 8,218,353 |
| Aug 18, 2026 | 318.00 | 322.20 | 314.50 | 314.70 | 314.70 | -2.33% | 5,869,657 |
| Aug 17, 2026 | 325.10 | 326.80 | 321.40 | 322.20 | 322.20 | -1.26% | 5,264,814 |
| Aug 14, 2026 | 330.50 | 332.70 | 325.70 | 326.30 | 326.30 | -0.70% | 9,629,659 |
| Aug 13, 2026 | 323.60 | 331.70 | 322.00 | 328.60 | 328.60 | 2.37% | 7,018,876 |
| Aug 12, 2026 | 318.70 | 329.70 | 318.50 | 321.00 | 321.00 | 0.56% | 4,713,591 |
| Aug 11, 2026 | 314.20 | 320.60 | 312.70 | 319.20 | 319.20 | 1.20% | 6,458,471 |
| Aug 10, 2026 | 322.20 | 323.10 | 314.70 | 315.40 | 315.40 | -2.53% | 10,746,028 |
| Aug 7, 2026 | 318.10 | 326.30 | 315.80 | 323.60 | 323.60 | 1.19% | 8,270,495 |
| Aug 6, 2026 | 316.00 | 321.80 | 315.80 | 319.80 | 319.80 | 1.46% | 7,013,567 |
| Aug 5, 2026 | 316.00 | 316.70 | 312.40 | 315.20 | 315.20 | 0.16% | 8,745,392 |
| Aug 4, 2026 | 303.90 | 315.00 | 300.50 | 314.70 | 314.70 | 3.35% | 6,578,541 |
| Aug 3, 2026 | 298.40 | 306.70 | 297.60 | 304.50 | 304.50 | 3.82% | 7,988,482 |
| Jul 31, 2026 | 296.00 | 299.50 | 290.60 | 293.30 | 293.30 | -0.61% | 14,002,812 |
| Jul 30, 2026 | 290.30 | 298.10 | 290.30 | 295.10 | 295.10 | 0.48% | 4,829,243 |
| Jul 29, 2026 | 296.50 | 297.10 | 291.30 | 293.70 | 293.70 | -0.31% | 4,061,323 |
| Jul 28, 2026 | 295.80 | 296.60 | 290.60 | 294.60 | 294.60 | 0.44% | 6,173,797 |
| Jul 27, 2026 | 299.00 | 300.70 | 290.70 | 293.30 | 293.30 | -0.48% | 7,919,524 |
| Jul 24, 2026 | 288.00 | 296.40 | 288.00 | 294.70 | 294.70 | 1.45% | 8,988,508 |
| 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 |