1. Share Prices

  2. Barratt Redrow PLC (BTRW)

374.80p+0.80 (+0.21%)04 Aug 2025, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barratt Redrow PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025370.50p374.60p367.50p374.00p5,033,380
Jul 31, 2025373.40p376.80p373.00p374.10p3,271,056
Jul 30, 2025375.10p375.60p369.00p372.90p4,354,107
Jul 29, 2025375.00p379.60p373.90p377.00p3,022,608
Jul 28, 2025383.50p384.70p374.40p376.10p4,981,827
Jul 25, 2025380.70p382.30p376.00p379.60p9,018,671
Jul 24, 2025382.30p387.30p380.60p381.80p5,217,171
Jul 23, 2025383.30p387.20p380.65p381.00p4,118,538
Jul 22, 2025381.60p384.20p374.60p380.60p5,421,781
Jul 21, 2025382.20p386.60p377.71p385.40p3,722,453
Jul 18, 2025382.90p382.90p377.40p379.90p8,464,854
Jul 17, 2025376.70p382.50p373.65p377.30p8,909,442
Jul 16, 2025377.00p379.70p372.10p374.70p19,683,306
Jul 15, 2025367.00p391.70p362.50p377.30p29,109,164
Jul 14, 2025414.50p417.90p412.60p416.50p9,924,244
Jul 11, 2025424.80p426.90p414.80p415.50p3,941,897
Jul 10, 2025428.30p430.50p423.50p425.60p2,220,519
Jul 9, 2025424.20p430.20p414.50p423.50p3,537,818
Jul 8, 2025419.40p422.20p413.40p418.40p4,308,898
Jul 7, 2025423.30p425.90p420.30p420.50p2,947,261
Jul 4, 2025429.40p431.30p422.70p422.70p3,376,554
Jul 3, 2025434.10p440.00p433.80p433.80p5,256,263
Jul 2, 2025455.90p456.70p429.30p432.50p6,550,718
Jul 1, 2025453.10p455.50p443.00p454.20p5,904,417
Jun 30, 2025474.50p475.30p455.90p455.90p3,569,747
Jun 27, 2025467.00p475.30p464.35p473.90p2,445,671
Jun 26, 2025465.10p468.70p456.40p466.00p4,721,214
Jun 25, 2025468.80p473.60p464.00p464.00p4,115,052
Jun 24, 2025466.90p472.60p464.10p468.90p4,857,728
Jun 23, 2025460.20p464.30p456.30p460.50p2,215,243
Jun 20, 2025460.60p463.50p454.60p462.80p10,610,334
Jun 19, 2025461.30p464.70p458.00p460.40p2,093,897
Jun 18, 2025462.30p464.90p458.10p462.80p2,526,473
Jun 17, 2025467.70p473.39p462.50p462.50p3,925,673
Jun 16, 2025474.20p476.40p469.30p469.90p5,755,338
Jun 13, 2025477.30p478.40p471.30p474.50p3,126,773
Jun 12, 2025475.90p483.00p474.20p482.20p3,900,463
Jun 11, 2025477.00p486.50p475.60p478.60p4,844,814
Jun 10, 2025455.00p475.70p455.00p475.30p7,478,399
Jun 9, 2025445.90p450.10p444.87p450.00p1,656,207
Jun 6, 2025440.10p449.50p439.70p446.10p2,353,179
Jun 5, 2025446.60p447.30p439.30p440.50p3,032,062
Jun 4, 2025445.00p448.60p443.20p445.50p3,114,138
Jun 3, 2025454.70p457.60p444.90p444.90p2,630,414
Jun 2, 2025459.40p462.01p454.30p454.30p2,376,944
May 30, 2025463.90p468.40p459.10p460.80p11,067,384
May 29, 2025458.50p463.30p455.80p463.00p2,073,284
May 28, 2025458.60p464.60p455.90p457.00p2,305,981
May 27, 2025458.80p463.62p456.70p458.30p7,643,533
May 23, 2025458.00p459.80p449.40p457.60p6,330,640
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92