Barratt Redrow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	8.95	8.95	8.72	8.80	8.80	-2.98%	180,851
Mar 3, 2026	8.93	9.09	8.93	9.07	9.07	-4.02%	114,395
Mar 2, 2026	9.53	9.54	9.42	9.45	9.45	-2.78%	120,989
Feb 27, 2026	9.77	9.77	9.64	9.72	9.72	-1.82%	205,514
Feb 26, 2026	10.07	10.07	9.87	9.90	9.90	-1.74%	348,612
Feb 25, 2026	10.15	10.15	9.98	10.08	10.08	0.05%	51,840
Feb 24, 2026	10.27	10.27	10.06	10.07	10.07	-1.85%	105,033
Feb 23, 2026	10.27	10.30	10.19	10.26	10.26	-0.77%	193,988
Feb 20, 2026	10.40	10.46	10.27	10.34	10.34	0.10%	269,498
Feb 19, 2026	10.27	10.34	10.21	10.33	10.33	-1.62%	216,390
Feb 18, 2026	10.58	10.64	10.50	10.50	10.50	-0.85%	254,308
Feb 17, 2026	10.55	10.71	10.51	10.59	10.59	-1.69%	130,121
Feb 13, 2026	10.58	10.81	10.58	10.77	10.77	-1.08%	115,586
Feb 12, 2026	10.95	11.04	10.77	10.89	10.89	0.93%	84,726
Feb 11, 2026	10.33	10.84	10.33	10.79	10.79	-0.92%	34,840
Feb 10, 2026	10.67	10.89	10.62	10.89	10.89	3.62%	131,976
Feb 9, 2026	10.42	10.51	10.30	10.51	10.51	-2.32%	239,010
Feb 6, 2026	10.67	10.76	10.62	10.76	10.76	-0.37%	58,433
Feb 5, 2026	10.68	10.83	10.62	10.80	10.80	-3.74%	138,807
Feb 4, 2026	11.22	11.24	11.03	11.22	11.22	2.65%	83,517
Feb 3, 2026	10.64	10.95	10.64	10.93	10.93	0.91%	111,019
Feb 2, 2026	10.78	10.84	10.74	10.83	10.83	0.29%	67,309
Jan 30, 2026	10.88	10.88	10.70	10.80	10.80	-1.82%	82,852
Jan 29, 2026	10.96	11.02	10.90	11.00	11.00	0.52%	72,767
Jan 28, 2026	10.83	11.01	10.83	10.94	10.94	0.39%	63,845
Jan 27, 2026	10.74	10.90	10.72	10.90	10.90	2.25%	56,001
Jan 26, 2026	10.68	10.73	10.61	10.66	10.66	0.47%	52,295
Jan 23, 2026	10.50	10.61	10.47	10.61	10.61	0.86%	135,772
Jan 22, 2026	10.42	10.52	10.41	10.52	10.52	0.67%	69,137
Jan 21, 2026	10.31	10.49	10.30	10.45	10.45	1.46%	54,766
Jan 20, 2026	10.27	10.38	10.20	10.30	10.30	-0.48%	113,529
Jan 16, 2026	10.24	10.35	10.24	10.35	10.35	1.37%	65,525
Jan 15, 2026	10.20	10.21	10.12	10.21	10.21	1.69%	51,835
Jan 14, 2026	10.09	10.09	9.98	10.04	10.04	-3.28%	98,838
Jan 13, 2026	10.30	10.38	10.22	10.38	10.38	0.29%	203,299
Jan 12, 2026	10.49	10.49	10.35	10.35	10.35	-0.10%	53,207
Jan 9, 2026	10.31	10.39	10.26	10.36	10.36	0.29%	31,932
Jan 8, 2026	10.19	10.33	10.18	10.33	10.33	-1.24%	53,686
Jan 7, 2026	10.45	10.53	10.37	10.46	10.46	2.95%	47,435
Jan 6, 2026	10.39	10.40	10.15	10.16	10.16	-3.70%	83,128
Jan 5, 2026	10.41	10.56	10.40	10.55	10.55	2.13%	48,204
Jan 2, 2026	10.37	10.43	10.33	10.33	10.33	-1.90%	40,295
Dec 31, 2025	10.34	10.53	10.34	10.53	10.53	1.61%	21,189
Dec 30, 2025	10.31	10.45	10.29	10.36	10.36	1.50%	116,624
Dec 29, 2025	10.40	10.40	10.21	10.21	10.21	-	66,514
Dec 26, 2025	10.32	10.32	10.16	10.21	10.21	-0.54%	41,295
Dec 24, 2025	10.23	10.30	10.17	10.27	10.27	0.54%	22,682
Dec 23, 2025	10.17	10.21	10.06	10.21	10.21	1.09%	87,311
Dec 22, 2025	10.01	10.19	9.93	10.10	10.10	1.71%	118,368
Dec 19, 2025	9.96	10.03	9.93	9.93	9.93	-3.40%	42,978