Market data

Select a section

Barratt Redrow

(BTRW)
Sector: Household Goods & Home Construction
414.70p
22.50p 5.74
Last updated: 14:41:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 400.00p 405.50p 390.60p 392.20p 5,428,828
08/04/2025 400.40p 415.00p 397.90p 408.90p 6,646,124
07/04/2025 393.40p 422.30p 386.09p 398.00p 6,994,754
04/04/2025 424.40p 430.60p 406.70p 406.70p 8,197,174
03/04/2025 410.70p 425.60p 407.60p 424.60p 4,753,244
02/04/2025 416.90p 418.95p 410.80p 418.80p 3,519,936
01/04/2025 425.00p 427.62p 421.70p 421.80p 3,847,623
28/03/2025 425.60p 429.70p 420.40p 429.70p 3,112,069
27/03/2025 423.00p 426.70p 419.85p 424.60p 2,603,778
26/03/2025 426.60p 427.00p 418.20p 424.90p 2,660,386
25/03/2025 424.20p 431.40p 423.30p 424.20p 16,831,612
24/03/2025 420.30p 423.30p 414.68p 422.90p 2,348,474
21/03/2025 425.80p 428.10p 418.88p 419.90p 17,195,938
20/03/2025 434.50p 439.60p 427.10p 428.60p 5,333,359
19/03/2025 432.30p 434.40p 429.13p 430.80p 2,088,499
18/03/2025 429.90p 439.60p 429.30p 431.80p 2,192,546
17/03/2025 428.80p 433.80p 428.05p 428.10p 2,124,497
14/03/2025 421.40p 429.20p 420.90p 427.60p 2,014,726
13/03/2025 426.30p 426.90p 419.60p 420.10p 2,909,999
12/03/2025 434.20p 436.90p 426.40p 430.60p 3,040,506
11/03/2025 429.60p 445.10p 429.00p 434.90p 6,033,764
10/03/2025 431.50p 435.60p 424.92p 426.80p 4,637,000
07/03/2025 414.40p 430.00p 412.30p 428.00p 3,441,177
06/03/2025 421.60p 425.00p 410.40p 415.60p 3,629,152
05/03/2025 421.40p 429.10p 416.30p 419.80p 4,200,586
04/03/2025 426.40p 428.30p 417.20p 419.10p 4,916,988
28/02/2025 413.30p 429.10p 411.57p 426.70p 7,079,521
27/02/2025 424.00p 427.00p 416.70p 418.10p 4,455,700
26/02/2025 427.40p 432.40p 423.20p 423.20p 3,997,299
25/02/2025 421.60p 430.00p 420.36p 426.50p 3,632,094
24/02/2025 425.00p 433.30p 423.70p 425.10p 2,020,673
21/02/2025 427.30p 431.30p 421.00p 424.60p 3,374,629
20/02/2025 426.60p 432.70p 425.60p 428.50p 2,791,079
19/02/2025 436.90p 438.60p 424.10p 426.00p 7,072,932
18/02/2025 447.00p 450.60p 439.40p 439.40p 3,216,622
17/02/2025 450.60p 459.50p 447.90p 447.90p 5,175,468
14/02/2025 463.70p 467.20p 449.20p 452.20p 8,332,238
13/02/2025 464.60p 469.70p 451.50p 461.30p 7,890,312
12/02/2025 471.00p 478.20p 445.10p 460.10p 12,099,593
11/02/2025 441.80p 443.20p 434.60p 437.00p 5,415,828
10/02/2025 433.70p 448.40p 433.30p 446.70p 2,634,458
07/02/2025 451.00p 454.20p 433.50p 434.80p 5,739,392
06/02/2025 460.50p 470.50p 452.75p 457.30p 5,569,243
05/02/2025 449.30p 457.60p 446.00p 457.30p 4,816,233
04/02/2025 454.50p 459.10p 449.40p 453.10p 3,758,018
03/02/2025 446.50p 456.10p 442.70p 453.10p 2,470,147
31/01/2025 458.60p 459.50p 454.20p 455.50p 2,616,942
30/01/2025 450.40p 461.70p 446.01p 459.80p 3,060,712
29/01/2025 453.70p 458.90p 450.66p 451.00p 3,252,559
28/01/2025 436.90p 453.80p 432.80p 452.50p 4,276,912
27/01/2025 432.70p 441.20p 432.70p 436.80p 2,647,987
24/01/2025 441.00p 446.50p 430.20p 436.50p 3,142,309
23/01/2025 431.70p 444.30p 429.58p 441.80p 6,032,068
22/01/2025 433.40p 438.70p 430.68p 430.90p 5,086,627
21/01/2025 432.20p 434.10p 427.48p 432.50p 1,809,619
20/01/2025 426.90p 433.70p 421.76p 430.80p 1,931,636
17/01/2025 430.00p 434.90p 426.80p 426.80p 4,288,668
16/01/2025 423.40p 424.20p 415.60p 420.60p 3,366,694
15/01/2025 410.90p 421.80p 410.90p 420.60p 8,148,347
14/01/2025 415.70p 418.90p 402.30p 402.80p 3,344,780
13/01/2025 396.60p 398.60p 392.43p 397.70p 2,905,261
10/01/2025 404.50p 412.80p 396.60p 398.80p 3,375,404
09/01/2025 396.30p 406.00p 391.80p 405.40p 5,965,251
08/01/2025 419.90p 421.20p 398.70p 398.70p 16,612,390
07/01/2025 424.40p 428.80p 418.50p 420.00p 3,219,537
06/01/2025 424.80p 432.78p 422.90p 426.80p 2,539,846
03/01/2025 433.00p 433.70p 420.50p 420.50p 2,632,770
02/01/2025 443.00p 445.00p 434.60p 434.60p 2,691,202
01/01/2025 432.00p 441.80p 428.40p 440.10p 1,075,785
31/12/2024 432.00p 441.80p 428.40p 440.10p 1,075,785
30/12/2024 430.10p 435.90p 430.10p 434.00p 1,447,296
27/12/2024 431.00p 434.10p 429.59p 432.30p 1,567,922
26/12/2024 432.00p 435.20p 428.20p 432.20p 1,247,499
25/12/2024 432.00p 435.20p 428.20p 432.20p 1,247,499
24/12/2024 432.00p 435.20p 428.20p 432.20p 1,247,499
23/12/2024 430.80p 436.60p 428.60p 434.60p 1,971,190
20/12/2024 429.50p 435.90p 426.30p 432.90p 6,039,664
19/12/2024 431.00p 432.90p 425.90p 430.00p 6,823,240
18/12/2024 437.40p 437.90p 434.70p 437.80p 3,367,110
17/12/2024 432.10p 437.40p 429.90p 435.80p 8,415,223
16/12/2024 435.20p 436.40p 425.40p 434.40p 3,466,521
13/12/2024 435.90p 439.80p 434.92p 437.00p 11,956,308
12/12/2024 442.00p 444.30p 437.40p 437.70p 4,243,573
11/12/2024 438.00p 443.30p 435.80p 441.50p 3,203,616
10/12/2024 440.00p 440.90p 436.30p 440.10p 3,469,317
09/12/2024 437.40p 443.40p 432.90p 441.80p 3,111,569
06/12/2024 429.00p 438.50p 428.10p 434.40p 2,419,336
05/12/2024 432.90p 435.00p 428.80p 429.50p 3,600,899
04/12/2024 424.80p 435.90p 423.70p 433.30p 4,712,186
03/12/2024 430.50p 434.90p 426.00p 426.00p 2,946,602
02/12/2024 430.60p 434.10p 424.60p 429.00p 4,508,821

Market data

Select a section