Barratt Redrow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	12.42	12.44	12.39	12.40	12.40	-1.92%	7,964
May 21, 2025	12.66	12.74	12.60	12.64	12.64	-1.63%	18,395
May 20, 2025	12.78	12.90	12.78	12.85	12.85	0.75%	8,230
May 19, 2025	12.78	12.80	12.73	12.75	12.75	0.19%	6,136
May 16, 2025	12.60	12.73	12.60	12.73	12.73	1.68%	16,960
May 15, 2025	12.33	12.53	12.33	12.52	12.52	2.29%	4,000
May 14, 2025	12.33	12.34	12.15	12.24	12.24	-1.77%	9,279
May 13, 2025	12.38	12.56	12.25	12.46	12.46	0.16%	10,426
May 12, 2025	12.24	12.44	12.24	12.44	12.44	-2.12%	10,158
May 9, 2025	12.61	12.72	12.61	12.71	12.71	-0.24%	4,670
May 8, 2025	12.82	12.82	12.58	12.74	12.74	0.31%	6,940
May 7, 2025	12.75	12.81	12.69	12.70	12.70	-1.93%	13,548
May 6, 2025	12.88	12.96	12.79	12.95	12.95	-0.38%	16,371
May 5, 2025	12.87	13.00	12.41	13.00	13.00	1.33%	3,981
May 2, 2025	12.85	12.85	12.70	12.83	12.83	2.31%	5,302
May 1, 2025	12.89	12.89	12.54	12.54	12.54	-1.24%	18,084
Apr 30, 2025	12.44	12.71	12.40	12.70	12.70	0.78%	24,825
Apr 29, 2025	12.57	12.60	12.42	12.60	12.60	1.99%	4,721
Apr 28, 2025	12.35	12.45	12.13	12.35	12.35	2.83%	6,178
Apr 25, 2025	12.14	12.29	12.01	12.01	12.01	-2.25%	5,031
Apr 24, 2025	12.22	12.29	12.20	12.29	12.29	-0.49%	18,102
Apr 23, 2025	12.25	12.35	12.20	12.35	12.35	1.15%	41,218
Apr 22, 2025	12.15	12.24	12.06	12.21	12.21	3.21%	23,007
Apr 21, 2025	11.86	12.18	11.60	11.83	11.83	-1.83%	16,065
Apr 17, 2025	11.78	12.05	11.78	12.05	12.05	2.94%	11,284
Apr 16, 2025	11.75	11.81	11.70	11.71	11.71	2.33%	17,392
Apr 15, 2025	11.35	11.44	11.25	11.44	11.44	2.60%	17,199
Apr 14, 2025	11.01	11.20	10.93	11.15	11.15	1.32%	21,116
Apr 11, 2025	10.86	11.03	10.76	11.01	11.01	4.51%	29,151
Apr 10, 2025	10.88	10.88	10.48	10.53	10.53	-4.10%	67,095
Apr 9, 2025	10.22	10.98	10.04	10.98	10.98	8.82%	94,370
Apr 8, 2025	10.62	10.64	10.09	10.09	10.09	-1.75%	62,626
Apr 7, 2025	10.87	10.87	10.15	10.27	10.27	-2.38%	64,393
Apr 4, 2025	10.73	11.04	10.50	10.52	10.52	-5.92%	42,583
Apr 3, 2025	11.38	11.38	11.17	11.18	11.03	3.83%	21,359
Apr 2, 2025	10.73	10.97	10.73	10.77	10.63	-1.19%	22,077
Apr 1, 2025	11.02	11.08	10.79	10.90	10.76	-1.62%	26,186
Mar 31, 2025	10.94	11.08	10.91	11.08	10.93	-0.98%	11,887
Mar 28, 2025	11.03	11.19	10.97	11.19	11.04	1.08%	16,347
Mar 27, 2025	10.88	11.07	10.88	11.07	10.92	2.12%	13,306
Mar 26, 2025	10.91	10.91	10.84	10.84	10.70	-0.73%	11,939
Mar 25, 2025	11.01	11.14	10.92	10.92	10.78	-1.00%	16,591
Mar 24, 2025	10.83	11.03	10.83	11.03	10.88	0.27%	12,222
Mar 21, 2025	10.82	11.00	10.79	11.00	10.85	-1.21%	20,025
Mar 20, 2025	11.13	11.24	11.05	11.14	10.99	-1.29%	13,781
Mar 19, 2025	11.18	11.28	11.15	11.28	11.13	0.62%	22,027
Mar 18, 2025	11.29	11.29	11.18	11.21	11.06	0.38%	30,675
Mar 17, 2025	11.25	11.25	11.15	11.17	11.02	0.79%	7,118
Mar 14, 2025	11.01	11.22	11.01	11.08	10.93	0.82%	13,102
Mar 13, 2025	10.86	10.99	10.84	10.99	10.84	-1.35%	31,311