Barratt Redrow plc BTRW
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 326,00-6,20 (-1,87 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 325,66 | -1,97 % | GBp 328,30 | GBp 332,24 | GBp 320,50 | 1,55M |
| 2026-09-30 | GBp 332,20 | -2,41 % | GBp 342,10 | GBp 344,80 | GBp 331,40 | 8,45M |
| 2026-09-29 | GBp 340,40 | -1,39 % | GBp 345,00 | GBp 347,50 | GBp 339,90 | 5,97M |
| 2026-09-28 | GBp 345,20 | +11,72 % | GBp 355,50 | GBp 357,90 | GBp 344,21 | 19,15M |
| 2026-09-25 | GBp 309,00 | +1,64 % | GBp 306,50 | GBp 311,00 | GBp 305,20 | 4,20M |
| 2026-09-24 | GBp 304,00 | +0,10 % | GBp 303,00 | GBp 307,20 | GBp 299,30 | 5,09M |
| 2026-09-23 | GBp 303,70 | -1,81 % | GBp 312,90 | GBp 313,00 | GBp 302,30 | 6,54M |
| 2026-09-22 | GBp 309,30 | +1,81 % | GBp 302,90 | GBp 309,30 | GBp 296,70 | 4,44M |
| 2026-09-21 | GBp 303,80 | -0,62 % | GBp 303,10 | GBp 306,60 | GBp 299,00 | 4,47M |
| 2026-09-18 | GBp 305,70 | -2,74 % | GBp 313,00 | GBp 314,50 | GBp 304,70 | 12,78M |
| 2026-09-17 | GBp 314,30 | +1,78 % | GBp 309,90 | GBp 316,70 | GBp 303,90 | 7,98M |
| 2026-09-16 | GBp 308,80 | +11,72 % | GBp 282,50 | GBp 309,40 | GBp 282,11 | 12,02M |
| 2026-09-15 | GBp 276,40 | +0,07 % | GBp 274,90 | GBp 280,40 | GBp 273,25 | 4,94M |
| 2026-09-14 | GBp 276,20 | -3,26 % | GBp 284,00 | GBp 284,40 | GBp 274,10 | 6,56M |
| 2026-09-11 | GBp 285,50 | -0,14 % | GBp 287,60 | GBp 289,55 | GBp 282,40 | 4,81M |
| 2026-09-10 | GBp 285,90 | -2,69 % | GBp 297,00 | GBp 297,00 | GBp 285,90 | 10,22M |
| 2026-09-09 | GBp 293,80 | -1,48 % | GBp 295,80 | GBp 298,30 | GBp 290,98 | 8,02M |
| 2026-09-08 | GBp 298,20 | -0,93 % | GBp 301,00 | GBp 302,92 | GBp 295,30 | 4,01M |
| 2026-09-07 | GBp 301,00 | -1,08 % | GBp 302,10 | GBp 305,40 | GBp 301,00 | 2,37M |
| 2026-09-04 | GBp 304,30 | -0,62 % | GBp 304,40 | GBp 309,30 | GBp 301,60 | 10,04M |
| 2026-09-03 | GBp 306,20 | +0,56 % | GBp 304,10 | GBp 306,20 | GBp 297,60 | 5,70M |
| 2026-09-02 | GBp 304,50 | -2,59 % | GBp 311,30 | GBp 314,40 | GBp 304,40 | 4,74M |
| 2026-09-01 | GBp 312,60 | -1,76 % | GBp 313,90 | GBp 319,10 | GBp 308,10 | 5,94M |
| 2026-08-28 | GBp 318,20 | -0,41 % | GBp 318,70 | GBp 322,04 | GBp 315,36 | 3,61M |
| 2026-08-27 | GBp 319,50 | -0,84 % | GBp 322,60 | GBp 325,50 | GBp 319,20 | 2,60M |
| 2026-08-26 | GBp 322,20 | +0,47 % | GBp 321,50 | GBp 326,50 | GBp 321,50 | 3,31M |
| 2026-08-25 | GBp 320,70 | +1,74 % | GBp 315,80 | GBp 323,50 | GBp 315,60 | 7,59M |
| 2026-08-24 | GBp 315,20 | +0,90 % | GBp 313,60 | GBp 315,30 | GBp 310,20 | 10,83M |
| 2026-08-21 | GBp 312,40 | +1,07 % | GBp 309,40 | GBp 313,40 | GBp 309,40 | 2,79M |
| 2026-08-20 | GBp 309,10 | -2,09 % | GBp 315,20 | GBp 317,10 | GBp 309,00 | 8,00M |
| 2026-08-19 | GBp 315,70 | +0,32 % | GBp 315,30 | GBp 316,80 | GBp 310,00 | 8,22M |
| 2026-08-18 | GBp 314,70 | -2,33 % | GBp 318,00 | GBp 322,20 | GBp 314,50 | 5,87M |
| 2026-08-17 | GBp 322,20 | -1,26 % | GBp 325,10 | GBp 326,80 | GBp 321,40 | 5,26M |
| 2026-08-14 | GBp 326,30 | -0,70 % | GBp 330,50 | GBp 332,70 | GBp 325,70 | 9,63M |
| 2026-08-13 | GBp 328,60 | +2,37 % | GBp 323,60 | GBp 331,70 | GBp 322,00 | 7,02M |
| 2026-08-12 | GBp 321,00 | +0,56 % | GBp 318,70 | GBp 329,70 | GBp 318,50 | 4,71M |
| 2026-08-11 | GBp 319,20 | +1,20 % | GBp 314,20 | GBp 320,60 | GBp 312,65 | 6,46M |
| 2026-08-10 | GBp 315,40 | -2,53 % | GBp 322,20 | GBp 323,10 | GBp 314,70 | 10,75M |
| 2026-08-07 | GBp 323,60 | +1,19 % | GBp 318,10 | GBp 326,30 | GBp 315,80 | 8,27M |
| 2026-08-06 | GBp 319,80 | +1,46 % | GBp 316,00 | GBp 321,80 | GBp 315,80 | 7,01M |
| 2026-08-05 | GBp 315,20 | +0,16 % | GBp 316,00 | GBp 316,70 | GBp 312,40 | 8,75M |
| 2026-08-04 | GBp 314,70 | +3,35 % | GBp 303,90 | GBp 315,00 | GBp 300,50 | 6,58M |
| 2026-08-03 | GBp 304,50 | +3,82 % | GBp 298,40 | GBp 306,70 | GBp 297,60 | 7,99M |
| 2026-07-31 | GBp 293,30 | -0,61 % | GBp 296,00 | GBp 299,50 | GBp 290,60 | 14,00M |
| 2026-07-30 | GBp 295,10 | +0,48 % | GBp 290,30 | GBp 298,10 | GBp 290,30 | 4,83M |
| 2026-07-29 | GBp 293,70 | -0,31 % | GBp 296,50 | GBp 297,06 | GBp 291,30 | 4,06M |
| 2026-07-28 | GBp 294,60 | +0,44 % | GBp 295,80 | GBp 296,60 | GBp 290,60 | 6,17M |
| 2026-07-27 | GBp 293,30 | -0,48 % | GBp 299,00 | GBp 300,70 | GBp 290,70 | 7,92M |
| 2026-07-24 | GBp 294,70 | +1,45 % | GBp 288,00 | GBp 296,40 | GBp 288,00 | 8,99M |
| 2026-07-23 | GBp 290,50 | -0,58 % | GBp 290,20 | GBp 295,60 | GBp 288,40 | 5,95M |
| 2026-07-22 | GBp 292,20 | +2,20 % | GBp 284,30 | GBp 303,00 | GBp 282,10 | 9,17M |
| 2026-07-21 | GBp 285,90 | +0,67 % | GBp 282,10 | GBp 286,60 | GBp 280,10 | 7,98M |
| 2026-07-20 | GBp 284,00 | -3,17 % | GBp 289,10 | GBp 292,60 | GBp 282,90 | 5,83M |
| 2026-07-17 | GBp 293,30 | -0,20 % | GBp 290,30 | GBp 298,40 | GBp 288,70 | 16,78M |
| 2026-07-16 | GBp 293,90 | +1,31 % | GBp 287,80 | GBp 295,20 | GBp 285,40 | 12,00M |
| 2026-07-15 | GBp 290,10 | +4,28 % | GBp 288,20 | GBp 295,00 | GBp 282,90 | 14,77M |
| 2026-07-14 | GBp 278,20 | -2,39 % | GBp 280,80 | GBp 282,40 | GBp 276,60 | 8,10M |
| 2026-07-13 | GBp 285,00 | +1,53 % | GBp 279,20 | GBp 290,00 | GBp 278,40 | 4,46M |
| 2026-07-10 | GBp 280,70 | -0,18 % | GBp 282,70 | GBp 284,30 | GBp 277,40 | 4,82M |
| 2026-07-09 | GBp 281,20 | +0,43 % | GBp 276,80 | GBp 281,40 | GBp 274,00 | 14,57M |
| 2026-07-08 | GBp 280,00 | -1,16 % | GBp 280,00 | GBp 282,40 | GBp 269,50 | 13,80M |
| 2026-07-07 | GBp 283,30 | +0,04 % | GBp 283,30 | GBp 288,80 | GBp 280,40 | 7,06M |
| 2026-07-06 | GBp 283,20 | +0,68 % | GBp 287,00 | GBp 289,90 | GBp 280,60 | 6,85M |
| 2026-07-03 | GBp 281,30 | +0,57 % | GBp 281,00 | GBp 284,69 | GBp 278,30 | 3,66M |
| 2026-07-02 | GBp 279,70 | -0,11 % | GBp 279,10 | GBp 281,70 | GBp 274,80 | 15,16M |
| 2026-07-01 | GBp 280,00 | -0,39 % | GBp 279,20 | GBp 281,12 | GBp 273,40 | 7,71M |
| 2026-06-30 | GBp 281,10 | -0,95 % | GBp 279,00 | GBp 285,70 | GBp 272,80 | 7,43M |
| 2026-06-29 | GBp 283,80 | -2,24 % | GBp 289,00 | GBp 289,70 | GBp 282,30 | 6,85M |
| 2026-06-26 | GBp 290,30 | -1,26 % | GBp 295,20 | GBp 302,50 | GBp 289,80 | 7,16M |
| 2026-06-25 | GBp 294,00 | +4,63 % | GBp 284,50 | GBp 296,50 | GBp 284,08 | 13,72M |
| 2026-06-24 | GBp 281,00 | +6,64 % | GBp 265,00 | GBp 281,74 | GBp 264,70 | 14,23M |
| 2026-06-23 | GBp 263,50 | -1,05 % | GBp 261,90 | GBp 266,30 | GBp 260,30 | 3,99M |
| 2026-06-22 | GBp 266,30 | +2,03 % | GBp 262,40 | GBp 267,80 | GBp 256,60 | 3,29M |
| 2026-06-19 | GBp 261,00 | -1,06 % | GBp 264,10 | GBp 265,50 | GBp 261,00 | 19,39M |
| 2026-06-18 | GBp 263,80 | +0,73 % | GBp 260,40 | GBp 263,80 | GBp 256,20 | 5,50M |
| 2026-06-17 | GBp 261,90 | +2,67 % | GBp 257,10 | GBp 262,70 | GBp 256,90 | 6,37M |
| 2026-06-16 | GBp 255,10 | +1,80 % | GBp 251,30 | GBp 257,70 | GBp 249,20 | 8,74M |
| 2026-06-15 | GBp 250,60 | +1,50 % | GBp 252,30 | GBp 257,00 | GBp 250,10 | 7,78M |
| 2026-06-12 | GBp 246,90 | +2,07 % | GBp 250,00 | GBp 253,60 | GBp 246,90 | 6,71M |
| 2026-06-11 | GBp 241,90 | -3,08 % | GBp 246,00 | GBp 249,16 | GBp 240,40 | 17,02M |
| 2026-06-10 | GBp 249,60 | -1,73 % | GBp 254,90 | GBp 256,00 | GBp 249,30 | 6,29M |
| 2026-06-09 | GBp 254,00 | -1,28 % | GBp 253,00 | GBp 259,80 | GBp 251,58 | 7,75M |
| 2026-06-08 | GBp 257,30 | -0,89 % | GBp 257,30 | GBp 258,10 | GBp 250,80 | 13,07M |
| 2026-06-05 | GBp 259,60 | -1,14 % | GBp 264,60 | GBp 265,90 | GBp 258,40 | 7,36M |
| 2026-06-04 | GBp 262,60 | +1,74 % | GBp 257,90 | GBp 265,30 | GBp 257,00 | 9,98M |
| 2026-06-03 | GBp 258,10 | +0,51 % | GBp 255,00 | GBp 260,80 | GBp 254,28 | 5,22M |
| 2026-06-02 | GBp 256,80 | +1,90 % | GBp 252,30 | GBp 260,00 | GBp 252,30 | 5,84M |
| 2026-06-01 | GBp 252,00 | -4,15 % | GBp 263,00 | GBp 265,60 | GBp 252,00 | 11,53M |
| 2026-05-29 | GBp 262,90 | -0,19 % | GBp 265,70 | GBp 267,60 | GBp 262,10 | 102,94M |
| 2026-05-28 | GBp 263,40 | -0,60 % | GBp 261,00 | GBp 265,70 | GBp 257,90 | 13,53M |