Barratt Redrow (BTRW) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barratt Redrow

Date Open High Low Close* Volume
13/11/2026 329.10p 331.10p 325.20p 327.80p 3421003
12/11/2026 331.10p 339.20p 330.00p 330.60p 5191927
11/11/2026 327.00p 328.80p 321.90p 325.80p 4457409
10/11/2026 341.30p 342.70p 328.40p 328.40p 8082196
09/11/2026 328.90p 336.07p 326.30p 334.80p 3460190
06/11/2026 327.00p 334.00p 325.00p 332.70p 4105393
05/11/2026 332.20p 337.06p 326.60p 331.20p 5119418
04/11/2026 319.50p 330.00p 318.10p 328.00p 10735515
03/11/2026 329.50p 334.90p 319.00p 319.00p 5690025
02/11/2026 323.90p 336.40p 322.00p 334.60p 4247482
30/10/2026 319.80p 326.60p 318.10p 323.40p 6477757
29/10/2026 318.70p 324.00p 313.60p 319.70p 3726930
28/10/2026 336.30p 344.50p 309.90p 315.70p 8966207
27/10/2026 326.70p 339.50p 322.20p 337.90p 9441106
26/10/2026 326.90p 330.50p 324.81p 328.70p 4527713
23/10/2026 327.00p 329.80p 320.00p 326.40p 5220425
22/10/2026 317.90p 322.00p 315.90p 322.00p 4950025
21/10/2026 317.00p 321.80p 314.50p 320.60p 4413860
20/10/2026 308.00p 321.20p 304.20p 321.20p 7230433
19/10/2026 309.00p 311.40p 305.50p 309.10p 4074777
16/10/2026 310.00p 312.10p 307.40p 311.80p 4044103
15/10/2026 303.70p 312.60p 303.20p 310.00p 7017772
14/10/2026 292.70p 305.50p 292.00p 304.10p 5092913
13/10/2026 294.00p 298.90p 290.29p 292.30p 4670119
12/10/2026 290.80p 292.89p 286.80p 291.40p 6952437
09/10/2026 296.00p 298.89p 288.98p 290.40p 6445429
08/10/2026 295.00p 299.60p 291.40p 291.40p 5179248
07/10/2026 306.80p 310.80p 300.10p 300.10p 4461288
06/10/2026 311.90p 316.00p 307.50p 309.20p 4786045
05/10/2026 319.40p 320.80p 307.80p 308.90p 3874368
02/10/2026 321.40p 324.80p 317.00p 318.20p 4331478
01/10/2026 328.30p 332.24p 317.70p 317.70p 7220139
30/09/2026 342.10p 344.80p 331.40p 332.20p 7785113
29/09/2026 345.00p 347.50p 339.90p 340.40p 5965534
28/09/2026 355.50p 357.90p 344.21p 345.20p 18599716
25/09/2026 306.50p 311.00p 305.20p 309.00p 4148079
24/09/2026 303.00p 307.20p 299.30p 304.00p 5085924
23/09/2026 312.90p 313.00p 302.30p 303.70p 6543925
22/09/2026 302.90p 309.30p 296.70p 309.30p 4442211
21/09/2026 303.10p 306.60p 299.00p 303.80p 4467530
18/09/2026 313.00p 314.50p 304.70p 305.70p 11163920
17/09/2026 309.90p 316.70p 303.90p 314.30p 7779367
16/09/2026 282.50p 309.40p 282.12p 308.80p 11952921
15/09/2026 274.90p 280.40p 273.25p 276.40p 4867098
14/09/2026 284.00p 284.40p 274.10p 276.20p 6440457
11/09/2026 287.60p 289.55p 282.40p 285.50p 4809545
10/09/2026 297.00p 297.00p 285.90p 285.90p 10085263
09/09/2026 295.80p 298.30p 290.98p 293.80p 7947936
08/09/2026 301.00p 302.92p 295.30p 298.20p 3924430
07/09/2026 302.10p 305.40p 301.00p 301.00p 2306957
04/09/2026 304.40p 309.30p 301.60p 304.30p 9949596
03/09/2026 304.10p 306.20p 297.60p 306.20p 5490456
02/09/2026 311.30p 314.40p 304.40p 304.50p 4616865
01/09/2026 313.90p 319.10p 308.10p 312.60p 5840756
28/08/2026 318.70p 322.04p 315.36p 318.20p 3606017
27/08/2026 322.60p 325.50p 319.20p 319.50p 2502897
26/08/2026 321.50p 326.50p 321.50p 322.20p 3078025
25/08/2026 315.80p 323.50p 315.60p 320.70p 3526540
24/08/2026 313.60p 315.30p 310.20p 315.20p 5909154
21/08/2026 309.40p 313.40p 309.40p 312.40p 2785840
20/08/2026 315.20p 317.10p 309.00p 309.10p 7988532
19/08/2026 315.30p 316.80p 310.00p 315.70p 7962630
18/08/2026 318.00p 322.20p 314.50p 314.70p 5869534
14/08/2026 330.50p 332.70p 325.70p 326.30p 5724441
13/08/2026 323.60p 331.70p 322.00p 328.60p 6916406
12/08/2026 318.70p 329.70p 318.50p 321.00p 4704084
11/08/2026 314.20p 320.60p 312.65p 319.20p 6258340
10/08/2026 322.20p 323.10p 314.70p 315.40p 10745636
07/08/2026 318.10p 326.30p 315.80p 323.60p 8213694
06/08/2026 316.00p 321.80p 315.80p 319.80p 7004401
05/08/2026 316.00p 316.70p 312.40p 315.20p 7944978
04/08/2026 303.90p 315.00p 300.50p 314.70p 6577221
03/08/2026 298.40p 306.70p 297.60p 304.50p 7968448
31/07/2026 296.00p 299.50p 290.60p 293.30p 5335746
30/07/2026 290.30p 298.10p 290.30p 295.10p 4818041
29/07/2026 296.50p 297.06p 291.30p 293.70p 4039246
28/07/2026 295.80p 296.60p 290.60p 294.60p 6131881
27/07/2026 299.00p 300.70p 290.70p 293.30p 7915462
24/07/2026 288.00p 296.40p 288.00p 294.70p 4027854
23/07/2026 290.20p 295.60p 288.40p 290.50p 5889727
22/07/2026 284.30p 303.00p 282.10p 292.20p 9011445
21/07/2026 282.10p 286.60p 280.10p 285.90p 7586766
20/07/2026 289.10p 292.60p 282.90p 284.00p 5251011
17/07/2026 290.30p 298.40p 288.70p 293.30p 8086334
16/07/2026 287.80p 295.20p 285.40p 293.90p 11554243
15/07/2026 288.20p 295.00p 282.90p 290.10p 14623054
14/07/2026 280.80p 282.40p 276.60p 278.20p 8104304
13/07/2026 279.20p 290.00p 278.40p 285.00p 4438051
10/07/2026 282.70p 284.30p 277.40p 280.70p 4821101
09/07/2026 276.80p 281.40p 274.00p 281.20p 14518953
08/07/2026 280.00p 282.60p 269.50p 273.00p 6234889
07/07/2026 283.30p 288.80p 280.40p 283.30p 7004391
06/07/2026 287.00p 289.90p 280.60p 283.20p 6832195
03/07/2026 281.00p 284.69p 278.29p 281.30p 3634853
02/07/2026 279.10p 281.70p 274.80p 279.70p 15152059
01/07/2026 279.20p 281.12p 273.40p 280.00p 7702115
30/06/2026 279.00p 285.70p 272.80p 281.10p 7362045
29/06/2026 289.00p 289.70p 282.30p 283.80p 6818931
26/06/2026 295.20p 302.50p 289.80p 290.30p 7036917
25/06/2026 284.50p 296.50p 284.08p 294.00p 13459861
24/06/2026 265.00p 281.74p 264.70p 281.00p 14231980
23/06/2026 261.90p 266.30p 260.30p 263.50p 3656629
22/06/2026 262.40p 267.80p 256.60p 266.30p 3272942
19/06/2026 264.10p 265.50p 261.00p 261.00p 18201644
18/06/2026 260.40p 263.80p 256.20p 263.80p 4240223
17/06/2026 257.10p 262.70p 256.90p 261.90p 5144331
16/06/2026 251.30p 257.70p 249.20p 255.10p 5743914
15/06/2026 252.30p 257.00p 250.10p 250.60p 7770886
12/06/2026 250.00p 253.60p 246.90p 246.90p 6708392
11/06/2026 246.00p 249.16p 240.40p 241.90p 16990258
10/06/2026 254.90p 256.00p 249.30p 249.60p 6247197
09/06/2026 253.00p 259.80p 251.58p 254.00p 7677702
08/06/2026 257.30p 258.10p 250.80p 253.40p 8080853
05/06/2026 264.60p 265.90p 258.40p 259.60p 7336320
04/06/2026 257.90p 265.30p 257.00p 262.60p 9961563
03/06/2026 255.00p 260.80p 254.28p 258.10p 5174766
02/06/2026 252.30p 260.00p 252.30p 256.80p 5792917
01/06/2026 263.00p 265.60p 252.00p 252.00p 10705626
29/05/2026 265.70p 267.60p 262.10p 262.90p 84856832
28/05/2026 261.00p 265.70p 257.90p 263.40p 12871745
27/05/2026 262.20p 268.00p 261.41p 265.00p 9941289
26/05/2026 257.60p 262.64p 254.30p 259.00p 8885792
22/05/2026 252.70p 258.60p 249.10p 254.70p 6514006
21/05/2026 250.10p 252.80p 248.00p 250.90p 4468075
20/05/2026 240.10p 249.30p 238.50p 249.20p 5649390
19/05/2026 241.60p 244.40p 238.30p 241.20p 3896960
18/05/2026 240.70p 245.00p 235.40p 243.10p 9216777
15/05/2026 248.10p 249.60p 240.40p 243.70p 9842270
14/05/2026 249.80p 253.90p 249.10p 250.50p 4465411
13/05/2026 254.20p 255.17p 247.30p 249.20p 7359064
12/05/2026 262.00p 262.50p 252.50p 252.50p 5141200
11/05/2026 262.50p 263.40p 257.20p 263.40p 6250074
08/05/2026 262.50p 267.30p 260.40p 263.20p 4542391
07/05/2026 266.80p 267.70p 262.40p 263.40p 6282958
06/05/2026 256.10p 269.50p 255.20p 264.20p 8178718
05/05/2026 252.00p 254.40p 250.00p 251.20p 5720306
01/05/2026 251.00p 256.20p 249.60p 252.50p 3157483
30/04/2026 243.30p 251.80p 242.50p 250.70p 6279147
29/04/2026 250.60p 252.20p 244.10p 244.50p 5163445
28/04/2026 255.60p 256.40p 250.60p 252.00p 10105759
27/04/2026 257.10p 261.60p 255.30p 256.30p 4193153
24/04/2026 260.00p 261.70p 256.50p 256.50p 6089268
23/04/2026 263.10p 266.60p 261.30p 262.00p 4357232
22/04/2026 265.70p 268.00p 263.60p 266.10p 7562878
21/04/2026 264.50p 268.70p 262.70p 264.50p 7033496
20/04/2026 273.10p 275.05p 266.70p 268.00p 5947333
17/04/2026 269.00p 282.10p 263.70p 279.10p 9382608
16/04/2026 267.90p 274.30p 266.10p 268.30p 13065447
15/04/2026 263.80p 267.60p 259.90p 267.30p 8722437
14/04/2026 259.50p 262.70p 257.10p 258.30p 10170869
13/04/2026 259.90p 261.90p 255.20p 260.40p 7509963
10/04/2026 264.00p 269.50p 263.00p 263.10p 6728210
09/04/2026 264.00p 265.40p 256.60p 262.20p 8083801
08/04/2026 270.60p 279.30p 267.50p 267.50p 12483274
07/04/2026 260.00p 260.80p 249.90p 251.10p 5877021
02/04/2026 254.30p 262.39p 250.00p 259.60p 10909012
01/04/2026 266.10p 268.00p 255.10p 263.10p 9776078
31/03/2026 258.30p 265.00p 258.30p 260.30p 6663117
30/03/2026 256.00p 260.30p 252.60p 256.90p 5056114
27/03/2026 267.30p 269.10p 255.40p 255.70p 6485296
26/03/2026 269.50p 272.10p 266.10p 268.30p 5558045
25/03/2026 266.80p 274.10p 266.80p 273.00p 6372284
24/03/2026 268.40p 270.50p 259.70p 263.00p 8711110
23/03/2026 251.70p 273.57p 249.30p 267.10p 8867385
20/03/2026 267.10p 270.00p 256.00p 256.00p 17817228
19/03/2026 282.00p 283.62p 261.50p 263.40p 11329648
18/03/2026 289.60p 295.40p 284.70p 287.70p 6800624
17/03/2026 284.40p 291.60p 282.30p 288.00p 4594752
16/03/2026 288.90p 291.30p 284.40p 285.10p 4584811
13/03/2026 283.90p 291.90p 280.10p 289.00p 8042817
12/03/2026 296.70p 299.60p 284.60p 285.80p 11107207
11/03/2026 301.60p 306.00p 299.30p 299.90p 8750472
10/03/2026 310.60p 316.10p 302.90p 303.20p 11866826
09/03/2026 307.50p 307.99p 299.20p 302.50p 8447637
06/03/2026 322.10p 326.10p 311.09p 314.00p 8161499
05/03/2026 329.40p 331.69p 318.70p 322.30p 10086172
04/03/2026 337.10p 340.40p 329.10p 329.10p 7683662
03/03/2026 352.40p 355.20p 335.70p 339.50p 7514431
02/03/2026 359.00p 362.00p 354.20p 354.20p 6206118
27/02/2026 369.40p 370.00p 360.40p 365.10p 9872200
26/02/2026 370.70p 375.00p 367.80p 367.80p 3085797
25/02/2026 373.40p 375.00p 369.30p 369.30p 3532202
24/02/2026 377.50p 378.30p 372.50p 372.50p 3626425
23/02/2026 377.80p 380.60p 375.20p 375.30p 2409089
20/02/2026 379.90p 384.20p 378.00p 378.40p 2948809
19/02/2026 387.90p 388.90p 375.10p 377.00p 6167505
18/02/2026 384.40p 388.30p 380.60p 385.90p 4254580
17/02/2026 375.00p 388.80p 374.50p 385.60p 6993124
16/02/2026 385.10p 386.30p 373.57p 373.90p 8776385
13/02/2026 392.50p 392.50p 380.30p 388.90p 8307018
12/02/2026 393.00p 400.00p 362.05p 393.00p 11162352
11/02/2026 372.10p 392.93p 356.10p 388.20p 16271811
10/02/2026 381.10p 390.40p 379.90p 389.00p 6301391
09/02/2026 390.50p 394.80p 371.40p 375.40p 5905794
06/02/2026 390.90p 391.90p 385.99p 386.00p 2762508
05/02/2026 400.10p 400.10p 382.70p 392.10p 8267043
04/02/2026 395.50p 406.50p 393.75p 400.00p 6802814
03/02/2026 391.10p 395.00p 384.30p 394.20p 3615589
02/02/2026 389.90p 393.30p 387.42p 390.20p 2261810
30/01/2026 393.30p 396.90p 387.00p 388.20p 3836451

*Close Price adjusted for both dividends and splits