Barratt Redrow plc (LON:BTRW)
London
· Delayed Price · Currency is GBP · Price in GBX 302.50
-11.50 (-3.66%)
At close: Mar 9, 2026
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 307.50 | 307.90 | 299.20 | 302.50 | 302.50 | -3.66% | 8,663,946 |
| Mar 6, 2026 | 322.10 | 326.10 | 311.10 | 314.00 | 314.00 | -2.58% | 8,352,200 |
| Mar 5, 2026 | 329.40 | 331.69 | 318.70 | 322.30 | 322.30 | -2.07% | 11,283,090 |
| Mar 4, 2026 | 337.10 | 340.40 | 329.10 | 329.10 | 329.10 | -3.06% | 7,763,256 |
| Mar 3, 2026 | 352.40 | 355.20 | 335.70 | 339.50 | 339.50 | -4.15% | 7,791,990 |
| Mar 2, 2026 | 359.00 | 361.90 | 354.20 | 354.20 | 354.20 | -2.99% | 6,358,691 |
| Feb 27, 2026 | 369.40 | 369.90 | 360.40 | 365.10 | 365.10 | -0.73% | 9,872,200 |
| Feb 26, 2026 | 370.70 | 375.00 | 367.80 | 367.80 | 367.80 | -0.41% | 3,085,965 |
| Feb 25, 2026 | 373.40 | 374.50 | 369.30 | 369.30 | 369.30 | -0.86% | 3,532,142 |
| Feb 24, 2026 | 377.50 | 378.30 | 372.50 | 372.50 | 372.50 | -0.75% | 3,626,631 |
| Feb 23, 2026 | 377.80 | 380.60 | 375.20 | 375.30 | 375.30 | -0.82% | 2,409,505 |
| Feb 20, 2026 | 379.90 | 384.20 | 378.00 | 378.40 | 378.40 | 0.37% | 2,949,081 |
| Feb 19, 2026 | 387.90 | 387.90 | 375.10 | 377.00 | 377.00 | -2.31% | 6,167,482 |
| Feb 18, 2026 | 384.40 | 388.30 | 380.60 | 385.90 | 385.90 | 0.08% | 4,254,580 |
| Feb 17, 2026 | 375.00 | 388.70 | 374.80 | 385.60 | 385.60 | 3.13% | 6,992,651 |
| Feb 16, 2026 | 385.10 | 386.30 | 373.57 | 373.90 | 373.90 | -3.86% | 8,776,638 |
| Feb 13, 2026 | 392.50 | 392.50 | 380.30 | 388.90 | 388.90 | -1.04% | 8,307,268 |
| Feb 12, 2026 | 393.00 | 400.00 | 362.05 | 393.00 | 393.00 | 1.24% | 11,163,110 |
| Feb 11, 2026 | 372.10 | 392.93 | 356.10 | 388.20 | 388.20 | -0.21% | 16,272,130 |
| Feb 10, 2026 | 381.10 | 390.40 | 379.90 | 389.00 | 389.00 | 3.62% | 6,301,875 |
| Feb 9, 2026 | 390.50 | 394.80 | 371.40 | 375.40 | 375.40 | -2.75% | 5,906,216 |
| Feb 6, 2026 | 390.90 | 391.20 | 386.00 | 386.00 | 386.00 | -1.56% | 2,762,508 |
| Feb 5, 2026 | 400.10 | 400.10 | 382.70 | 392.10 | 392.10 | -1.97% | 8,267,043 |
| Feb 4, 2026 | 395.50 | 406.40 | 394.30 | 400.00 | 400.00 | 1.47% | 6,802,814 |
| Feb 3, 2026 | 391.10 | 394.80 | 384.30 | 394.20 | 394.20 | 1.03% | 3,615,577 |
| Feb 2, 2026 | 389.90 | 393.30 | 387.42 | 390.20 | 390.20 | 0.52% | 2,331,868 |
| Jan 30, 2026 | 393.30 | 396.90 | 386.90 | 388.20 | 388.20 | -1.27% | 3,836,826 |
| Jan 29, 2026 | 391.80 | 395.90 | 390.20 | 393.20 | 393.20 | 0.41% | 3,223,151 |
| Jan 28, 2026 | 387.80 | 394.10 | 385.70 | 391.60 | 391.60 | 0.95% | 4,787,612 |
| Jan 27, 2026 | 384.10 | 387.90 | 383.20 | 387.90 | 387.90 | 0.99% | 2,071,972 |
| Jan 26, 2026 | 383.80 | 387.10 | 383.50 | 384.10 | 384.10 | 0.42% | 3,147,542 |
| Jan 23, 2026 | 380.80 | 385.40 | 379.10 | 382.50 | 382.50 | 0.03% | 3,452,064 |
| Jan 22, 2026 | 386.00 | 388.10 | 374.85 | 382.40 | 382.40 | 0.16% | 3,187,279 |
| Jan 21, 2026 | 378.00 | 382.40 | 373.50 | 381.80 | 381.80 | 1.14% | 2,299,341 |
| Jan 20, 2026 | 377.30 | 378.70 | 371.80 | 377.50 | 377.50 | -0.29% | 3,471,334 |
| Jan 19, 2026 | 378.00 | 381.20 | 374.70 | 378.60 | 378.60 | -0.53% | 2,227,479 |
| Jan 16, 2026 | 375.10 | 380.80 | 372.80 | 380.60 | 380.60 | 1.36% | 2,824,578 |
| Jan 15, 2026 | 362.20 | 377.60 | 355.98 | 375.50 | 375.50 | 1.79% | 6,815,516 |
| Jan 14, 2026 | 379.30 | 380.41 | 365.60 | 368.90 | 368.90 | -2.38% | 5,183,434 |
| Jan 13, 2026 | 381.90 | 389.20 | 374.10 | 377.90 | 377.90 | -0.92% | 5,404,799 |
| Jan 12, 2026 | 381.60 | 385.70 | 379.50 | 381.40 | 381.40 | -0.03% | 3,017,009 |
| Jan 9, 2026 | 378.80 | 383.50 | 377.30 | 381.50 | 381.50 | 0.63% | 3,153,355 |
| Jan 8, 2026 | 379.60 | 381.50 | 372.60 | 379.10 | 379.10 | -1.53% | 3,758,321 |
| Jan 7, 2026 | 372.70 | 386.50 | 372.60 | 385.00 | 385.00 | 3.30% | 3,059,559 |
| Jan 6, 2026 | 380.60 | 384.70 | 372.70 | 372.70 | 372.70 | -2.77% | 2,977,036 |
| Jan 5, 2026 | 382.40 | 386.90 | 377.10 | 383.30 | 383.30 | 1.13% | 5,240,852 |
| Jan 2, 2026 | 379.20 | 382.10 | 376.30 | 379.00 | 379.00 | -0.55% | 1,984,388 |
| Dec 31, 2025 | 380.20 | 383.00 | 378.60 | 381.10 | 381.10 | -0.10% | 692,367 |
| Dec 30, 2025 | 373.80 | 381.50 | 373.50 | 381.50 | 381.50 | 1.95% | 1,841,355 |
| Dec 29, 2025 | 373.40 | 380.40 | 371.70 | 374.20 | 374.20 | 0.27% | 1,950,375 |
| Dec 24, 2025 | 371.90 | 375.20 | 369.40 | 373.20 | 373.20 | 0.32% | 1,039,253 |
| Dec 23, 2025 | 371.90 | 373.60 | 368.70 | 372.00 | 372.00 | 0.38% | 1,352,504 |
| Dec 22, 2025 | 367.70 | 370.60 | 365.70 | 370.60 | 370.60 | 0.52% | 1,424,808 |
| Dec 19, 2025 | 375.20 | 375.50 | 366.90 | 368.70 | 368.70 | -2.67% | 6,089,114 |
| Dec 18, 2025 | 375.90 | 380.30 | 374.30 | 378.80 | 378.80 | 1.01% | 3,692,214 |
| Dec 17, 2025 | 364.80 | 376.30 | 364.80 | 375.00 | 375.00 | 3.68% | 9,368,037 |
| Dec 16, 2025 | 360.30 | 363.90 | 360.10 | 361.70 | 361.70 | 0.70% | 2,315,638 |
| Dec 15, 2025 | 360.60 | 361.00 | 352.60 | 359.20 | 359.20 | 0.11% | 3,465,834 |
| Dec 12, 2025 | 362.00 | 366.70 | 358.80 | 358.80 | 358.80 | -1.02% | 3,179,717 |
| Dec 11, 2025 | 363.70 | 365.30 | 361.10 | 362.50 | 362.50 | 0.14% | 4,576,522 |
| Dec 10, 2025 | 361.50 | 367.29 | 360.10 | 362.00 | 362.00 | -0.47% | 2,340,858 |
| Dec 9, 2025 | 363.90 | 369.30 | 362.40 | 363.70 | 363.70 | 0.14% | 5,403,371 |
| Dec 8, 2025 | 375.70 | 378.40 | 363.10 | 363.20 | 363.20 | -3.97% | 4,055,718 |
| 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 |