Barratt Redrow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2025	11.13	11.29	11.06	11.14	10.99	-1.24%	16,535
Mar 11, 2025	11.20	11.38	11.20	11.28	11.13	1.93%	11,815
Mar 10, 2025	11.29	11.29	10.91	11.07	10.92	0.33%	16,831
Mar 7, 2025	11.03	11.21	10.98	11.03	10.88	3.96%	28,550
Mar 6, 2025	10.69	10.80	10.61	10.61	10.47	-3.06%	15,808
Mar 5, 2025	10.81	10.99	10.80	10.95	10.80	0.74%	4,723
Mar 4, 2025	10.85	10.89	10.66	10.87	10.72	-0.05%	12,924
Mar 3, 2025	10.80	11.01	10.78	10.87	10.73	0.56%	45,726
Feb 28, 2025	10.79	10.82	10.66	10.81	10.67	2.57%	15,903
Feb 27, 2025	10.62	10.64	10.49	10.54	10.40	-2.20%	8,608
Feb 26, 2025	10.86	10.91	10.66	10.78	10.63	-0.77%	7,210
Feb 25, 2025	10.80	10.91	10.80	10.86	10.72	0.70%	7,996
Feb 24, 2025	10.74	10.89	10.72	10.79	10.64	0.98%	10,492
Feb 21, 2025	10.79	10.85	10.68	10.68	10.54	-1.57%	6,267
Feb 20, 2025	10.83	11.00	10.82	10.85	10.71	0.46%	8,045
Feb 19, 2025	10.75	10.88	10.70	10.80	10.66	-3.23%	10,300
Feb 18, 2025	11.31	11.31	11.10	11.16	11.01	-3.38%	17,152
Feb 14, 2025	11.48	11.55	11.36	11.55	11.40	-0.09%	7,035
Feb 13, 2025	11.54	11.74	11.50	11.56	11.41	-0.34%	4,696
Feb 12, 2025	11.46	11.60	11.39	11.60	11.45	6.52%	26,930
Feb 11, 2025	10.86	11.03	10.86	10.89	10.75	-1.45%	17,673