Barratt Redrow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	10.28	10.35	10.24	10.28	10.28	1.70%	238,652
Dec 17, 2025	10.06	10.18	9.99	10.11	10.11	3.25%	148,241
Dec 16, 2025	9.66	9.85	9.66	9.79	9.79	0.72%	73,887
Dec 15, 2025	9.66	9.75	9.66	9.72	9.72	0.52%	103,520
Dec 12, 2025	9.76	9.76	9.62	9.67	9.67	-1.73%	180,046
Dec 11, 2025	9.84	9.87	9.81	9.84	9.84	0.61%	232,634
Dec 10, 2025	9.57	9.84	9.57	9.78	9.78	0.51%	649,021
Dec 9, 2025	9.81	9.81	9.73	9.73	9.73	-1.01%	209,339
Dec 8, 2025	9.96	9.96	9.78	9.83	9.83	-3.54%	166,334
Dec 5, 2025	10.29	10.30	10.16	10.19	10.19	-0.39%	61,094
Dec 4, 2025	10.17	10.27	10.12	10.23	10.23	0.99%	223,949
Dec 3, 2025	10.12	10.20	10.12	10.13	10.13	-0.59%	148,486
Dec 2, 2025	10.16	10.21	10.13	10.19	10.19	-1.54%	197,547
Dec 1, 2025	10.38	10.41	10.25	10.35	10.35	-1.53%	288,327