1. Share Prices

  2. Barratt Redrow PLC (BTRW)

381.00p+5.60 (+1.49%)06 Nov 2025, 12:09
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
Nov 5, 2025375.00p380.50p373.70p375.40p4,759,897
Nov 4, 2025365.40p377.29p365.40p372.20p3,395,441
Nov 3, 2025374.00p374.87p368.90p368.90p4,033,353
Oct 31, 2025384.70p387.20p375.99p376.30p5,097,603
Oct 30, 2025387.00p389.50p384.10p384.10p3,168,246
Oct 29, 2025392.60p394.70p385.20p387.60p3,535,694
Oct 28, 2025403.60p409.10p391.90p393.80p3,643,733
Oct 27, 2025409.60p410.29p402.70p403.70p2,968,822
Oct 24, 2025408.10p409.40p402.80p409.40p3,729,295
Oct 23, 2025406.90p408.70p400.70p405.90p2,920,651
Oct 22, 2025391.20p405.90p388.70p405.90p9,861,373
Oct 21, 2025382.50p386.40p378.80p386.40p3,336,355
Oct 20, 2025384.70p385.80p376.50p381.60p2,889,643
Oct 17, 2025387.00p388.00p382.04p385.10p4,526,503
Oct 16, 2025388.40p390.40p383.60p390.40p2,513,984
Oct 15, 2025392.00p394.00p386.50p386.80p6,220,122
Oct 14, 2025380.20p389.60p378.80p388.40p3,309,099
Oct 13, 2025376.60p393.40p376.60p382.30p3,644,003
Oct 10, 2025377.40p378.80p372.97p377.00p5,454,175
Oct 9, 2025377.80p379.70p373.70p375.40p3,728,482
Oct 8, 2025389.20p390.30p381.45p389.40p2,953,343
Oct 7, 2025391.00p392.40p387.65p388.50p5,779,757
Oct 6, 2025394.30p395.96p389.84p392.00p1,940,506
Oct 3, 2025394.10p398.00p392.00p395.80p3,401,121
Oct 2, 2025395.40p396.40p389.20p393.00p4,222,259
Oct 1, 2025387.40p393.50p387.40p393.00p2,726,857
Sep 30, 2025385.10p391.00p383.20p389.90p3,421,028
Sep 29, 2025381.70p385.00p379.60p384.50p6,556,141
Sep 26, 2025373.40p381.00p373.40p379.20p2,312,272
Sep 25, 2025374.80p377.30p371.70p375.60p2,949,410
Sep 24, 2025375.10p378.60p373.08p376.40p5,676,437
Sep 23, 2025371.00p380.80p371.00p376.90p3,550,359
Sep 22, 2025374.90p376.40p369.40p370.60p2,964,508
Sep 19, 2025377.50p379.40p370.87p375.70p11,789,728
Sep 18, 2025371.90p381.10p369.30p377.20p14,688,673
Sep 17, 2025373.10p380.20p364.60p373.00p10,058,259
Sep 16, 2025369.40p371.10p364.40p366.20p3,540,860
Sep 15, 2025369.00p372.50p365.30p366.30p2,306,347
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.4012.52
Imi PLC2,570.006.99
Watches Of Switzerland Group PLC412.605.79
Rs Group PLC586.006.06
Tate & Lyle PLC399.405.66
Ceres Power Holdings PLC391.605.33

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.00-10.94
Hikma Pharmaceuticals PLC1,615.00-8.81
Ashmore Group PLC172.20-8.11
Metlen Energy & Metals PLC42.50-7.91
Tbc Bank Group PLC3,995.00-6.98
Diageo PLC1,709.00-4.92