Barratt Redrow plc (LON:BTRW)
London
· Delayed Price · Currency is GBP · Price in GBX 249.70
-2.30 (-0.91%)
Apr 29, 2026, 9:54 AM GMT
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 250.60 | 252.20 | 249.70 | 250.50 | - | -0.60% | 191,406 |
| Apr 28, 2026 | 255.60 | 256.00 | 250.60 | 252.00 | 252.00 | -1.68% | 10,105,864 |
| Apr 27, 2026 | 257.10 | 261.60 | 255.30 | 256.30 | 256.30 | -0.08% | 4,193,473 |
| Apr 24, 2026 | 260.00 | 261.70 | 256.50 | 256.50 | 256.50 | -2.10% | 6,102,721 |
| Apr 23, 2026 | 263.10 | 266.60 | 261.30 | 262.00 | 262.00 | -1.54% | 4,361,589 |
| Apr 22, 2026 | 265.70 | 268.00 | 263.70 | 266.10 | 266.10 | 0.60% | 7,561,872 |
| Apr 21, 2026 | 264.50 | 268.70 | 262.70 | 264.50 | 264.50 | -1.31% | 7,033,724 |
| Apr 20, 2026 | 273.10 | 275.05 | 266.70 | 268.00 | 268.00 | -3.98% | 5,944,972 |
| Apr 17, 2026 | 269.00 | 282.10 | 264.00 | 279.10 | 279.10 | 4.03% | 9,777,566 |
| Apr 16, 2026 | 267.90 | 274.00 | 266.10 | 268.30 | 268.30 | 0.37% | 13,064,742 |
| Apr 15, 2026 | 263.80 | 267.30 | 259.90 | 267.30 | 267.30 | 3.48% | 9,072,270 |
| Apr 14, 2026 | 259.50 | 262.70 | 257.10 | 258.30 | 258.30 | -0.81% | 10,546,160 |
| Apr 13, 2026 | 259.90 | 261.90 | 255.20 | 260.40 | 260.40 | -1.03% | 8,593,046 |
| Apr 10, 2026 | 264.00 | 269.40 | 263.00 | 263.10 | 263.10 | 0.34% | 6,734,576 |
| Apr 9, 2026 | 264.00 | 265.40 | 256.60 | 262.20 | 262.20 | -1.98% | 8,040,468 |
| Apr 8, 2026 | 270.60 | 279.30 | 267.50 | 267.50 | 267.50 | 6.53% | 12,548,550 |
| Apr 7, 2026 | 260.00 | 260.70 | 249.90 | 251.10 | 251.10 | -3.27% | 6,042,826 |
| Apr 2, 2026 | 254.30 | 262.39 | 250.00 | 259.60 | 259.60 | -1.33% | 10,909,140 |
| Apr 1, 2026 | 266.10 | 268.00 | 255.10 | 263.10 | 258.10 | 1.08% | 10,018,716 |
| Mar 31, 2026 | 258.30 | 265.00 | 258.30 | 260.30 | 255.35 | 1.32% | 6,812,815 |
| Mar 30, 2026 | 256.00 | 260.30 | 252.60 | 256.90 | 252.02 | 0.47% | 5,067,987 |
| Mar 27, 2026 | 267.30 | 269.10 | 255.40 | 255.70 | 250.84 | -4.70% | 6,872,454 |
| Mar 26, 2026 | 269.50 | 272.10 | 266.10 | 268.30 | 263.20 | -1.72% | 5,721,638 |
| Mar 25, 2026 | 266.80 | 274.10 | 266.80 | 273.00 | 267.81 | 3.80% | 6,408,580 |
| Mar 24, 2026 | 268.40 | 270.50 | 259.70 | 263.00 | 258.00 | -1.54% | 8,872,845 |
| Mar 23, 2026 | 251.70 | 273.57 | 249.30 | 267.10 | 262.02 | 4.34% | 9,061,527 |
| Mar 20, 2026 | 267.10 | 270.00 | 256.00 | 256.00 | 251.13 | -2.81% | 19,014,000 |
| Mar 19, 2026 | 282.00 | 283.62 | 261.50 | 263.40 | 258.39 | -8.45% | 11,409,020 |
| Mar 18, 2026 | 289.60 | 295.40 | 284.70 | 287.70 | 282.23 | -0.10% | 6,835,686 |
| Mar 17, 2026 | 284.40 | 291.60 | 282.30 | 288.00 | 282.53 | 1.02% | 5,887,608 |
| Mar 16, 2026 | 288.90 | 291.30 | 284.40 | 285.10 | 279.68 | -1.35% | 4,641,272 |
| Mar 13, 2026 | 283.90 | 291.90 | 280.10 | 289.00 | 283.51 | 1.12% | 8,043,076 |
| Mar 12, 2026 | 296.70 | 299.60 | 284.60 | 285.80 | 280.37 | -4.70% | 11,107,390 |
| Mar 11, 2026 | 301.60 | 306.00 | 299.30 | 299.90 | 294.20 | -1.09% | 9,841,869 |
| Mar 10, 2026 | 310.60 | 316.10 | 302.90 | 303.20 | 297.44 | 0.23% | 12,205,900 |
| Mar 9, 2026 | 307.50 | 307.99 | 299.20 | 302.50 | 296.75 | -3.66% | 8,667,546 |
| Mar 6, 2026 | 322.10 | 326.10 | 311.09 | 314.00 | 308.03 | -2.58% | 8,352,768 |
| Mar 5, 2026 | 329.40 | 331.69 | 318.70 | 322.30 | 316.18 | -2.07% | 11,283,090 |
| Mar 4, 2026 | 337.10 | 340.40 | 329.10 | 329.10 | 322.85 | -3.06% | 7,774,154 |
| Mar 3, 2026 | 352.40 | 355.20 | 335.70 | 339.50 | 333.05 | -4.15% | 7,791,990 |
| Mar 2, 2026 | 359.00 | 362.00 | 354.20 | 354.20 | 347.47 | -2.99% | 6,469,314 |
| Feb 27, 2026 | 369.40 | 370.00 | 360.40 | 365.10 | 358.16 | -0.73% | 9,872,698 |
| Feb 26, 2026 | 370.70 | 375.00 | 367.80 | 367.80 | 360.81 | -0.41% | 3,086,399 |
| Feb 25, 2026 | 373.40 | 375.00 | 369.30 | 369.30 | 362.28 | -0.86% | 3,585,363 |
| Feb 24, 2026 | 377.50 | 378.30 | 372.50 | 372.50 | 365.42 | -0.75% | 3,626,631 |
| Feb 23, 2026 | 377.80 | 380.60 | 375.20 | 375.30 | 368.17 | -0.82% | 2,409,505 |
| Feb 20, 2026 | 379.90 | 384.20 | 378.00 | 378.40 | 371.21 | 0.37% | 2,949,081 |
| Feb 19, 2026 | 387.90 | 388.90 | 375.10 | 377.00 | 369.84 | -2.31% | 6,167,662 |
| Feb 18, 2026 | 384.40 | 388.30 | 380.60 | 385.90 | 378.57 | 0.08% | 4,254,862 |
| Feb 17, 2026 | 375.00 | 388.80 | 374.50 | 385.60 | 378.27 | 3.13% | 6,993,310 |
| Feb 16, 2026 | 385.10 | 386.30 | 373.57 | 373.90 | 366.79 | -3.86% | 8,776,638 |
| Feb 13, 2026 | 392.50 | 392.50 | 380.30 | 388.90 | 381.51 | -1.04% | 8,307,269 |
| Feb 12, 2026 | 393.00 | 400.00 | 362.05 | 393.00 | 385.53 | 1.24% | 11,163,110 |
| Feb 11, 2026 | 372.10 | 392.93 | 356.10 | 388.20 | 380.82 | -0.21% | 16,286,400 |
| Feb 10, 2026 | 381.10 | 390.40 | 379.90 | 389.00 | 381.61 | 3.62% | 6,301,875 |
| Feb 9, 2026 | 390.50 | 394.80 | 371.40 | 375.40 | 368.27 | -2.75% | 5,906,216 |
| Feb 6, 2026 | 390.90 | 391.90 | 385.99 | 386.00 | 378.66 | -1.56% | 2,762,903 |
| Feb 5, 2026 | 400.10 | 400.10 | 382.70 | 392.10 | 384.65 | -1.97% | 8,267,447 |
| Feb 4, 2026 | 395.50 | 406.50 | 393.75 | 400.00 | 392.40 | 1.47% | 6,803,154 |
| Feb 3, 2026 | 391.10 | 395.00 | 384.30 | 394.20 | 386.71 | 1.03% | 3,616,107 |
| Feb 2, 2026 | 389.90 | 393.30 | 387.42 | 390.20 | 382.78 | 0.52% | 2,331,868 |
| Jan 30, 2026 | 393.30 | 396.90 | 386.90 | 388.20 | 380.82 | -1.27% | 3,836,826 |
| Jan 29, 2026 | 391.80 | 396.00 | 390.20 | 393.20 | 385.73 | 0.41% | 3,223,596 |
| Jan 28, 2026 | 387.80 | 394.10 | 385.70 | 391.60 | 384.16 | 0.95% | 4,787,612 |
| Jan 27, 2026 | 384.10 | 387.90 | 383.20 | 387.90 | 380.53 | 0.99% | 2,073,165 |
| Jan 26, 2026 | 383.80 | 387.10 | 383.50 | 384.10 | 376.80 | 0.42% | 3,147,547 |
| Jan 23, 2026 | 380.80 | 385.40 | 379.10 | 382.50 | 375.23 | 0.03% | 3,452,064 |
| Jan 22, 2026 | 386.00 | 388.10 | 374.85 | 382.40 | 375.13 | 0.16% | 3,187,279 |
| Jan 21, 2026 | 378.00 | 382.40 | 373.50 | 381.80 | 374.54 | 1.14% | 2,299,341 |
| Jan 20, 2026 | 377.30 | 378.90 | 371.80 | 377.50 | 370.33 | -0.29% | 3,471,480 |
| Jan 19, 2026 | 378.00 | 381.20 | 374.70 | 378.60 | 371.41 | -0.53% | 2,227,479 |
| Jan 16, 2026 | 375.10 | 380.80 | 372.80 | 380.60 | 373.37 | 1.36% | 2,824,578 |
| Jan 15, 2026 | 362.20 | 377.60 | 355.98 | 375.50 | 368.36 | 1.79% | 6,815,516 |
| Jan 14, 2026 | 379.30 | 380.41 | 365.60 | 368.90 | 361.89 | -2.38% | 5,244,173 |
| Jan 13, 2026 | 381.90 | 389.20 | 374.10 | 377.90 | 370.72 | -0.92% | 5,515,599 |
| Jan 12, 2026 | 381.60 | 385.70 | 379.10 | 381.40 | 374.15 | -0.03% | 3,017,253 |
| Jan 9, 2026 | 378.80 | 383.50 | 377.30 | 381.50 | 374.25 | 0.63% | 3,153,489 |
| Jan 8, 2026 | 379.60 | 381.50 | 372.60 | 379.10 | 371.90 | -1.53% | 3,758,321 |
| Jan 7, 2026 | 372.70 | 386.50 | 372.60 | 385.00 | 377.68 | 3.30% | 3,059,559 |
| Jan 6, 2026 | 380.60 | 384.70 | 372.70 | 372.70 | 365.62 | -2.77% | 2,978,872 |
| Jan 5, 2026 | 382.40 | 386.90 | 377.10 | 383.30 | 376.02 | 1.13% | 5,241,340 |
| Jan 2, 2026 | 379.20 | 382.10 | 376.30 | 379.00 | 371.80 | -0.55% | 1,984,488 |
| Dec 31, 2025 | 380.20 | 383.00 | 378.30 | 381.10 | 373.86 | -0.10% | 692,485 |
| Dec 30, 2025 | 373.80 | 381.50 | 373.50 | 381.50 | 374.25 | 1.95% | 1,889,870 |
| Dec 29, 2025 | 373.40 | 380.40 | 371.70 | 374.20 | 367.09 | 0.27% | 1,996,440 |
| Dec 24, 2025 | 371.90 | 375.20 | 369.40 | 373.20 | 366.11 | 0.32% | 1,039,253 |
| Dec 23, 2025 | 371.90 | 373.60 | 368.70 | 372.00 | 364.93 | 0.38% | 1,352,504 |
| Dec 22, 2025 | 367.70 | 370.60 | 365.70 | 370.60 | 363.56 | 0.52% | 1,424,823 |
| Dec 19, 2025 | 375.20 | 379.20 | 366.80 | 368.70 | 361.69 | -2.67% | 6,089,217 |
| Dec 18, 2025 | 375.90 | 380.30 | 374.30 | 378.80 | 371.60 | 1.01% | 3,692,214 |
| Dec 17, 2025 | 364.80 | 376.30 | 364.80 | 375.00 | 367.87 | 3.68% | 9,368,037 |
| Dec 16, 2025 | 360.30 | 364.00 | 360.10 | 361.70 | 354.83 | 0.70% | 2,315,688 |
| Dec 15, 2025 | 360.60 | 361.00 | 352.60 | 359.20 | 352.37 | 0.11% | 3,465,834 |
| Dec 12, 2025 | 362.00 | 366.70 | 358.80 | 358.80 | 351.98 | -1.02% | 3,179,717 |
| Dec 11, 2025 | 363.70 | 365.30 | 361.10 | 362.50 | 355.61 | 0.14% | 4,576,553 |
| Dec 10, 2025 | 361.50 | 367.29 | 360.10 | 362.00 | 355.12 | -0.47% | 2,358,628 |
| Dec 9, 2025 | 363.90 | 369.30 | 362.40 | 363.70 | 356.79 | 0.14% | 5,403,371 |
| Dec 8, 2025 | 375.70 | 378.50 | 363.10 | 363.20 | 356.30 | -3.97% | 4,059,408 |
| Dec 5, 2025 | 375.50 | 383.63 | 374.65 | 378.20 | 371.01 | 0.59% | 4,839,852 |
| Dec 4, 2025 | 374.00 | 378.50 | 373.50 | 376.00 | 368.85 | 0.51% | 3,068,176 |