Barratt Redrow plc (LON:BTRW)
London
· Delayed Price · Currency is GBP · Price in GBX 378.20
+2.20 (0.59%)
At close: Dec 5, 2025
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 375.50 | 383.60 | 374.70 | 378.20 | 378.20 | 0.59% | 4,839,776 |
| Dec 4, 2025 | 374.00 | 378.50 | 373.50 | 376.00 | 376.00 | 0.51% | 3,068,136 |
| Dec 3, 2025 | 380.00 | 381.40 | 374.10 | 374.10 | 374.10 | -2.02% | 5,083,929 |
| Dec 2, 2025 | 385.30 | 391.20 | 379.70 | 381.80 | 381.80 | -1.72% | 2,944,109 |
| Dec 1, 2025 | 392.80 | 393.50 | 385.91 | 388.50 | 388.50 | -1.50% | 3,428,461 |
| Nov 28, 2025 | 398.00 | 399.10 | 393.60 | 394.40 | 394.40 | -0.80% | 2,606,539 |
| Nov 27, 2025 | 394.30 | 398.50 | 392.90 | 397.60 | 397.60 | 1.33% | 2,665,590 |
| Nov 26, 2025 | 393.50 | 399.41 | 378.37 | 392.40 | 392.40 | -0.38% | 8,887,645 |
| Nov 25, 2025 | 379.40 | 393.90 | 377.70 | 393.90 | 393.90 | 4.10% | 6,809,355 |
| Nov 24, 2025 | 382.00 | 388.60 | 378.36 | 378.40 | 378.40 | -0.11% | 10,195,760 |
| Nov 21, 2025 | 363.00 | 382.80 | 363.00 | 378.80 | 378.80 | 3.64% | 4,800,935 |
| Nov 20, 2025 | 373.80 | 375.80 | 365.50 | 365.50 | 365.50 | -1.32% | 4,656,932 |
| Nov 19, 2025 | 374.70 | 378.40 | 370.20 | 370.40 | 370.40 | -1.07% | 7,543,889 |
| Nov 18, 2025 | 370.00 | 377.00 | 368.50 | 374.40 | 374.40 | -0.32% | 10,077,070 |
| Nov 17, 2025 | 380.20 | 384.80 | 375.60 | 375.60 | 375.60 | -1.18% | 9,688,775 |
| Nov 14, 2025 | 381.20 | 383.90 | 370.50 | 380.10 | 380.10 | -1.55% | 10,192,100 |
| Nov 13, 2025 | 390.00 | 398.80 | 287.20 | 386.10 | 386.10 | -1.81% | 5,377,115 |
| Nov 12, 2025 | 399.10 | 399.10 | 295.80 | 393.20 | 393.20 | -1.85% | 8,394,356 |
| Nov 11, 2025 | 392.90 | 401.90 | 392.30 | 400.60 | 400.60 | 3.09% | 6,497,259 |
| Nov 10, 2025 | 378.10 | 388.60 | 377.30 | 388.60 | 388.60 | 3.35% | 3,509,218 |
| Nov 7, 2025 | 377.00 | 379.70 | 371.20 | 376.00 | 376.00 | -0.19% | 2,212,705 |
| Nov 6, 2025 | 375.30 | 383.00 | 373.30 | 376.70 | 376.70 | 0.35% | 8,551,037 |
| Nov 5, 2025 | 375.00 | 380.50 | 373.70 | 375.40 | 375.40 | 0.86% | 4,759,898 |
| Nov 4, 2025 | 365.40 | 377.29 | 365.40 | 372.20 | 372.20 | 0.89% | 3,395,441 |
| Nov 3, 2025 | 374.00 | 374.87 | 368.90 | 368.90 | 368.90 | -1.97% | 4,033,354 |
| Oct 31, 2025 | 384.70 | 387.20 | 375.99 | 376.30 | 376.30 | -2.03% | 5,097,604 |
| Oct 30, 2025 | 387.00 | 389.50 | 384.10 | 384.10 | 384.10 | -0.90% | 3,168,246 |
| Oct 29, 2025 | 392.60 | 394.70 | 385.20 | 387.60 | 387.60 | -1.57% | 3,535,695 |
| Oct 28, 2025 | 403.60 | 409.10 | 391.90 | 393.80 | 393.80 | -2.45% | 3,643,734 |
| Oct 27, 2025 | 409.60 | 410.29 | 402.70 | 403.70 | 403.70 | -1.39% | 2,968,822 |
| Oct 24, 2025 | 408.10 | 409.40 | 402.80 | 409.40 | 409.40 | 0.86% | 3,729,295 |
| Oct 23, 2025 | 406.90 | 408.70 | 400.70 | 405.90 | 405.90 | - | 2,920,652 |
| Oct 22, 2025 | 391.20 | 405.90 | 388.70 | 405.90 | 405.90 | 5.05% | 9,861,374 |
| Oct 21, 2025 | 382.50 | 386.40 | 378.80 | 386.40 | 386.40 | 1.26% | 3,336,355 |
| Oct 20, 2025 | 384.70 | 385.80 | 376.50 | 381.60 | 381.60 | -0.91% | 2,889,643 |
| Oct 17, 2025 | 387.00 | 388.00 | 382.04 | 385.10 | 385.10 | -1.36% | 4,526,503 |
| Oct 16, 2025 | 388.40 | 390.40 | 383.60 | 390.40 | 390.40 | 0.93% | 2,513,984 |
| Oct 15, 2025 | 392.00 | 394.00 | 386.50 | 386.80 | 386.80 | -0.41% | 6,220,122 |
| Oct 14, 2025 | 380.20 | 389.60 | 378.80 | 388.40 | 388.40 | 1.60% | 3,309,099 |
| Oct 13, 2025 | 376.60 | 393.40 | 376.60 | 382.30 | 382.30 | 1.41% | 3,644,004 |
| Oct 10, 2025 | 377.40 | 378.80 | 372.97 | 377.00 | 377.00 | 0.43% | 5,454,176 |
| Oct 9, 2025 | 377.80 | 379.70 | 373.70 | 375.40 | 375.40 | -3.60% | 3,728,482 |
| Oct 8, 2025 | 389.20 | 390.30 | 381.45 | 389.40 | 377.30 | 0.23% | 2,953,343 |
| Oct 7, 2025 | 391.00 | 392.40 | 387.65 | 388.50 | 376.43 | -0.89% | 5,779,758 |
| Oct 6, 2025 | 394.30 | 395.96 | 389.84 | 392.00 | 379.82 | -0.96% | 1,940,506 |
| Oct 3, 2025 | 394.10 | 398.00 | 392.00 | 395.80 | 383.50 | 0.71% | 3,401,121 |
| Oct 2, 2025 | 395.40 | 396.40 | 389.20 | 393.00 | 380.79 | - | 4,222,260 |
| Oct 1, 2025 | 387.40 | 393.50 | 387.40 | 393.00 | 380.79 | 0.80% | 2,726,857 |
| Sep 30, 2025 | 385.10 | 391.00 | 383.20 | 389.90 | 377.78 | 1.40% | 3,421,029 |
| Sep 29, 2025 | 381.70 | 385.00 | 379.60 | 384.50 | 372.55 | 1.40% | 6,556,141 |
| Sep 26, 2025 | 373.40 | 381.00 | 373.40 | 379.20 | 367.42 | 0.96% | 2,312,273 |
| Sep 25, 2025 | 374.80 | 377.30 | 371.70 | 375.60 | 363.93 | -0.21% | 2,949,411 |
| Sep 24, 2025 | 375.10 | 378.60 | 373.08 | 376.40 | 364.70 | -0.13% | 5,676,437 |
| Sep 23, 2025 | 371.00 | 380.80 | 371.00 | 376.90 | 365.19 | 1.70% | 3,550,360 |
| Sep 22, 2025 | 374.90 | 376.40 | 369.40 | 370.60 | 359.08 | -1.36% | 2,964,509 |
| Sep 19, 2025 | 377.50 | 379.40 | 370.87 | 375.70 | 364.03 | -0.40% | 11,789,720 |
| Sep 18, 2025 | 371.90 | 381.10 | 369.30 | 377.20 | 365.48 | 1.13% | 14,688,670 |
| Sep 17, 2025 | 373.10 | 380.20 | 364.60 | 373.00 | 361.41 | 1.86% | 10,058,260 |
| Sep 16, 2025 | 369.40 | 371.10 | 364.40 | 366.20 | 354.82 | -0.03% | 3,540,861 |
| Sep 15, 2025 | 369.00 | 372.50 | 365.30 | 366.30 | 354.92 | -0.54% | 2,306,348 |
| Sep 12, 2025 | 370.80 | 371.20 | 364.40 | 368.30 | 356.86 | 0.03% | 2,348,853 |
| Sep 11, 2025 | 362.30 | 369.40 | 358.80 | 368.20 | 356.76 | 1.21% | 5,719,714 |
| Sep 10, 2025 | 363.60 | 366.10 | 359.70 | 363.80 | 352.50 | 0.06% | 4,887,949 |
| Sep 9, 2025 | 370.20 | 373.10 | 363.40 | 363.60 | 352.30 | -1.54% | 3,737,979 |
| Sep 8, 2025 | 369.00 | 373.11 | 367.20 | 369.30 | 357.82 | 0.38% | 2,104,005 |
| Sep 5, 2025 | 361.70 | 369.90 | 360.10 | 367.90 | 356.47 | 2.11% | 2,556,137 |
| Sep 4, 2025 | 354.60 | 361.60 | 353.80 | 360.30 | 349.10 | 1.44% | 2,655,083 |
| Sep 3, 2025 | 350.00 | 356.00 | 347.60 | 355.20 | 344.16 | 1.49% | 3,681,617 |
| Sep 2, 2025 | 358.60 | 359.00 | 348.80 | 350.00 | 339.12 | -2.67% | 6,322,173 |
| Sep 1, 2025 | 359.00 | 363.00 | 358.80 | 359.60 | 348.43 | -0.03% | 3,573,692 |
| Aug 29, 2025 | 365.20 | 366.20 | 359.70 | 359.70 | 348.52 | -1.61% | 6,650,429 |
| Aug 28, 2025 | 370.20 | 372.00 | 365.40 | 365.60 | 354.24 | -1.22% | 4,657,779 |
| Aug 27, 2025 | 372.50 | 375.30 | 369.17 | 370.10 | 358.60 | -0.54% | 4,239,294 |
| Aug 26, 2025 | 388.00 | 388.30 | 370.99 | 372.10 | 360.54 | -1.82% | 3,968,172 |
| Aug 22, 2025 | 369.40 | 380.30 | 369.40 | 379.00 | 367.22 | 2.13% | 2,614,184 |
| Aug 21, 2025 | 377.80 | 378.60 | 370.80 | 371.10 | 359.57 | -1.77% | 2,901,501 |
| Aug 20, 2025 | 375.20 | 377.80 | 370.10 | 377.80 | 366.06 | 0.21% | 3,181,721 |
| Aug 19, 2025 | 370.00 | 378.90 | 369.76 | 377.00 | 365.29 | 1.92% | 2,465,852 |
| Aug 18, 2025 | 376.00 | 377.10 | 368.20 | 369.90 | 358.41 | -1.41% | 4,941,236 |
| Aug 15, 2025 | 382.10 | 383.70 | 375.20 | 375.20 | 363.54 | -0.92% | 2,204,432 |
| Aug 14, 2025 | 385.50 | 385.50 | 376.68 | 378.70 | 366.93 | -1.41% | 4,773,453 |
| Aug 13, 2025 | 382.40 | 384.10 | 375.50 | 384.10 | 372.16 | 0.44% | 9,088,537 |
| Aug 12, 2025 | 379.30 | 385.00 | 378.50 | 382.40 | 370.52 | 1.19% | 4,522,636 |
| Aug 11, 2025 | 380.60 | 382.90 | 377.80 | 377.90 | 366.16 | -0.74% | 1,848,680 |
| Aug 8, 2025 | 378.70 | 381.20 | 378.00 | 380.70 | 368.87 | 1.04% | 3,009,765 |
| Aug 7, 2025 | 381.30 | 382.90 | 375.00 | 376.80 | 365.09 | -1.05% | 6,474,804 |
| Aug 6, 2025 | 376.00 | 380.80 | 374.80 | 380.80 | 368.97 | 1.57% | 5,685,763 |
| Aug 5, 2025 | 374.50 | 378.60 | 373.80 | 374.90 | 363.25 | 0.03% | 3,743,039 |
| Aug 4, 2025 | 375.00 | 379.09 | 373.10 | 374.80 | 363.15 | 0.21% | 5,268,548 |
| Aug 1, 2025 | 370.50 | 374.60 | 367.50 | 374.00 | 362.38 | -0.03% | 5,033,380 |
| Jul 31, 2025 | 373.40 | 376.80 | 373.00 | 374.10 | 362.48 | 0.32% | 3,271,057 |
| Jul 30, 2025 | 375.10 | 375.60 | 369.00 | 372.90 | 361.31 | -1.09% | 4,354,107 |
| Jul 29, 2025 | 375.00 | 379.60 | 373.90 | 377.00 | 365.29 | 0.24% | 3,022,608 |
| Jul 28, 2025 | 383.50 | 384.70 | 374.40 | 376.10 | 364.41 | -0.92% | 4,981,827 |
| Jul 25, 2025 | 380.70 | 382.30 | 376.00 | 379.60 | 367.80 | -0.58% | 9,018,671 |
| Jul 24, 2025 | 382.30 | 387.30 | 380.60 | 381.80 | 369.94 | 0.21% | 5,217,171 |
| Jul 23, 2025 | 383.30 | 387.20 | 380.65 | 381.00 | 369.16 | 0.11% | 4,118,539 |
| Jul 22, 2025 | 381.60 | 384.20 | 374.60 | 380.60 | 368.77 | -1.25% | 5,421,782 |
| Jul 21, 2025 | 379.00 | 386.60 | 377.71 | 385.40 | 373.42 | 1.45% | 3,722,454 |
| Jul 18, 2025 | 382.90 | 382.90 | 377.40 | 379.90 | 368.10 | 0.69% | 8,464,854 |