Barratt Redrow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	13.04	13.15	13.04	13.15	-	1.78%	10,207
Jun 11, 2025	12.97	13.00	12.91	12.92	12.92	0.67%	17,196
Jun 10, 2025	12.72	12.87	12.72	12.83	12.83	5.37%	6,397
Jun 9, 2025	12.13	12.24	12.13	12.18	12.18	1.08%	15,640
Jun 6, 2025	12.04	12.07	12.03	12.05	12.05	1.18%	7,957
Jun 5, 2025	12.00	12.01	11.84	11.91	11.91	-1.16%	10,579
Jun 4, 2025	12.01	12.10	12.01	12.05	12.05	0.20%	8,390
Jun 3, 2025	12.06	12.08	11.99	12.03	12.03	-2.35%	14,837
Jun 2, 2025	12.31	12.41	12.21	12.32	12.32	-0.69%	15,847
May 30, 2025	12.39	12.43	12.30	12.40	12.40	-0.17%	29,050
May 29, 2025	12.36	12.46	12.34	12.42	12.42	1.31%	25,776
May 28, 2025	12.28	12.33	12.25	12.26	12.26	-0.97%	8,787
May 27, 2025	12.47	12.47	12.34	12.38	12.38	2.91%	59,787
May 23, 2025	12.46	12.52	12.03	12.03	12.03	-2.96%	419,861
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