1. Share Prices

  2. Barratt Redrow PLC (BTRW)

366.30p-2.00 (-0.54%)15 Sep 2025, 19:03
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
Sep 12, 2025370.80p371.20p364.40p368.30p2,348,853
Sep 11, 2025362.30p369.40p358.80p368.20p5,719,714
Sep 10, 2025363.60p366.10p359.70p363.80p4,887,948
Sep 9, 2025370.20p373.10p363.40p363.60p3,737,978
Sep 8, 2025369.00p373.11p367.20p369.30p2,104,005
Sep 5, 2025361.70p369.90p360.10p367.90p2,556,137
Sep 4, 2025354.60p361.60p353.80p360.30p2,655,082
Sep 3, 2025350.00p356.00p347.60p355.20p3,681,617
Sep 2, 2025358.60p359.00p348.80p350.00p6,322,172
Sep 1, 2025359.00p363.00p358.80p359.60p3,573,692
Aug 29, 2025365.20p366.20p359.70p359.70p6,650,429
Aug 28, 2025370.20p372.00p365.40p365.60p4,657,778
Aug 27, 2025372.50p375.30p369.17p370.10p4,239,294
Aug 26, 2025388.00p388.30p370.99p372.10p3,968,172
Aug 22, 2025369.40p380.30p369.40p379.00p2,614,183
Aug 21, 2025377.80p378.60p370.80p371.10p2,901,500
Aug 20, 2025375.20p377.80p370.10p377.80p3,181,721
Aug 19, 2025370.00p378.90p369.76p377.00p2,465,852
Aug 18, 2025376.00p377.10p368.20p369.90p4,941,236
Aug 15, 2025382.10p383.70p375.20p375.20p2,204,431
Aug 14, 2025385.50p385.50p376.68p378.70p4,773,452
Aug 13, 2025382.40p384.10p375.50p384.10p9,088,536
Aug 12, 2025379.30p385.00p378.50p382.40p4,522,635
Aug 11, 2025380.60p382.90p377.80p377.90p1,848,680
Aug 8, 2025378.70p381.20p378.00p380.70p3,009,764
Aug 7, 2025381.30p382.90p375.00p376.80p6,474,804
Aug 6, 2025376.00p380.80p374.80p380.80p5,685,762
Aug 5, 2025374.50p378.60p373.80p374.90p3,743,039
Aug 4, 2025375.00p379.09p373.10p374.80p5,268,547
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.