Market data

Select a section

Barratt Redrow

(BTRW)
Sector: Household Goods & Home Construction
375.10p
-2.20p -0.58
Last updated: 09:30:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 367.00p 391.70p 362.50p 377.30p 29,056,323
14/07/2025 414.50p 417.90p 412.60p 416.50p 9,924,219
11/07/2025 424.80p 426.90p 414.80p 415.50p 3,941,661
10/07/2025 428.30p 430.50p 423.50p 425.60p 2,220,507
09/07/2025 424.20p 430.20p 414.50p 423.50p 3,537,791
08/07/2025 419.40p 422.20p 413.40p 418.40p 4,308,874
07/07/2025 423.30p 425.90p 420.30p 420.50p 2,947,205
04/07/2025 429.40p 431.30p 422.70p 422.70p 3,376,551
03/07/2025 434.10p 440.00p 433.80p 433.80p 5,256,248
02/07/2025 455.90p 456.70p 429.30p 432.50p 6,548,076
01/07/2025 453.10p 455.50p 443.00p 454.20p 5,904,394
30/06/2025 474.50p 475.30p 455.90p 455.90p 3,569,675
27/06/2025 467.00p 475.30p 464.35p 473.90p 2,445,635
26/06/2025 465.10p 468.70p 456.40p 466.00p 4,721,160
25/06/2025 468.80p 473.60p 464.00p 464.00p 4,115,034
23/06/2025 460.20p 464.30p 456.30p 460.50p 2,215,227
20/06/2025 460.60p 463.50p 454.60p 462.80p 10,610,243
19/06/2025 461.30p 464.70p 458.00p 460.40p 2,093,885
18/06/2025 462.30p 464.90p 458.10p 462.80p 2,526,453
17/06/2025 467.70p 473.39p 462.50p 462.50p 3,925,651
16/06/2025 474.20p 476.40p 469.30p 469.90p 5,755,168
13/06/2025 477.30p 478.40p 471.30p 474.50p 3,126,341
12/06/2025 475.90p 483.00p 474.20p 482.20p 3,900,437
11/06/2025 477.00p 486.50p 475.60p 478.60p 4,844,763
10/06/2025 455.00p 475.70p 455.00p 475.30p 7,478,226
09/06/2025 445.90p 450.10p 444.86p 450.00p 1,656,194
06/06/2025 440.10p 449.50p 439.70p 446.10p 2,189,040
04/06/2025 445.00p 448.60p 443.20p 445.50p 3,113,880
03/06/2025 454.70p 457.60p 444.90p 444.90p 2,629,385
02/06/2025 459.40p 462.01p 454.30p 454.30p 2,376,919
30/05/2025 463.90p 468.40p 459.10p 460.80p 10,957,363
29/05/2025 458.50p 463.30p 455.80p 463.00p 2,073,269
28/05/2025 458.60p 464.60p 455.90p 457.00p 2,305,973
27/05/2025 458.80p 463.62p 456.70p 458.30p 7,643,489
26/05/2025 458.00p 459.80p 449.40p 457.60p 6,330,632
23/05/2025 458.00p 459.80p 449.40p 457.60p 6,330,613
22/05/2025 460.00p 466.40p 454.70p 456.40p 2,882,004
21/05/2025 470.00p 470.00p 459.70p 468.70p 2,654,552
20/05/2025 473.70p 476.68p 466.90p 476.60p 4,747,825
19/05/2025 467.00p 471.30p 465.80p 471.30p 6,389,638
16/05/2025 466.30p 470.20p 461.70p 470.20p 4,119,257
15/05/2025 455.20p 464.30p 453.70p 464.30p 5,714,627
14/05/2025 462.40p 465.00p 453.00p 455.60p 5,363,420
13/05/2025 458.80p 466.60p 458.20p 463.80p 2,039,839
12/05/2025 471.20p 475.80p 459.90p 460.70p 2,925,198
09/05/2025 471.80p 473.90p 462.70p 469.50p 3,394,581
08/05/2025 471.00p 478.50p 469.80p 471.50p 4,560,992
07/05/2025 473.80p 475.80p 466.90p 468.70p 4,237,512
06/05/2025 479.30p 483.20p 473.70p 475.00p 5,554,441
05/05/2025 468.60p 475.50p 468.50p 475.50p 2,770,788
02/05/2025 468.60p 475.50p 468.50p 475.50p 2,770,785
01/05/2025 464.90p 471.80p 462.50p 467.70p 4,488,745
30/04/2025 460.90p 466.70p 454.90p 465.80p 10,848,019
29/04/2025 459.00p 467.40p 455.80p 460.50p 4,813,377
28/04/2025 454.80p 458.60p 452.70p 455.60p 2,340,789
25/04/2025 453.90p 456.30p 451.60p 452.30p 9,236,642
24/04/2025 452.70p 458.70p 451.70p 452.90p 8,359,994
23/04/2025 453.00p 459.60p 450.00p 453.50p 3,083,343
22/04/2025 446.00p 454.70p 445.84p 448.60p 3,252,447
21/04/2025 438.30p 445.46p 435.20p 444.30p 3,625,524
18/04/2025 438.30p 445.46p 435.20p 444.30p 3,625,524
17/04/2025 438.30p 445.46p 435.20p 444.30p 3,625,524
16/04/2025 434.70p 440.40p 427.10p 438.60p 5,141,874
15/04/2025 416.80p 427.70p 416.60p 427.70p 4,714,472
14/04/2025 414.90p 422.60p 411.60p 415.90p 6,793,721
11/04/2025 409.30p 412.60p 397.90p 408.00p 5,640,346
10/04/2025 410.20p 418.50p 404.90p 404.90p 6,030,777
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

Market data

Select a section