Barratt Redrow plc BTRW
LSE · United Kingdom · Consumer Durables
GBp 326.80-5.40 (-1.63%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 326.70 | -1.66% | GBp 328.30 | GBp 332.24 | GBp 320.50 | 1.92M |
| 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 |