Barratt Redrow (BTRW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/03/2025 434.20p 436.90p 426.40p 430.60p 3040506
11/03/2025 429.60p 445.10p 429.00p 434.90p 6033764
10/03/2025 431.50p 435.60p 424.92p 426.80p 4637000
07/03/2025 414.40p 430.00p 412.30p 428.00p 3441177
06/03/2025 421.60p 425.00p 410.40p 415.60p 3629152
05/03/2025 421.40p 429.10p 416.30p 419.80p 4200586
04/03/2025 426.40p 428.30p 417.20p 419.10p 4916988
03/03/2025 424.20p 428.70p 420.80p 428.60p 7489955
28/02/2025 413.30p 429.10p 411.57p 426.70p 7079521
27/02/2025 424.00p 427.00p 416.70p 418.10p 4455700
26/02/2025 427.40p 432.40p 423.20p 423.20p 3997299
25/02/2025 421.60p 430.00p 420.36p 426.50p 3632094
24/02/2025 425.00p 433.30p 423.70p 425.10p 2020673
21/02/2025 427.30p 431.30p 421.00p 424.60p 3374629
20/02/2025 426.60p 432.70p 425.60p 428.50p 2791079
19/02/2025 436.90p 438.60p 424.10p 426.00p 7072932
18/02/2025 447.00p 450.60p 439.40p 439.40p 3216622
17/02/2025 450.60p 459.50p 447.90p 447.90p 5175468
14/02/2025 463.70p 467.20p 449.20p 452.20p 8332238
13/02/2025 464.60p 469.70p 451.50p 461.30p 7890312
12/02/2025 471.00p 478.20p 445.10p 460.10p 12099930
11/02/2025 441.80p 443.20p 434.60p 437.00p 5415828
10/02/2025 433.70p 448.40p 433.30p 446.70p 2634458
07/02/2025 451.00p 454.20p 433.50p 434.80p 5739392
06/02/2025 460.50p 470.50p 452.75p 453.00p 5569257
05/02/2025 449.30p 457.60p 446.00p 457.30p 4816233
04/02/2025 454.50p 459.10p 449.40p 452.10p 3758018
03/02/2025 446.50p 456.10p 442.70p 453.10p 2470147
31/01/2025 458.60p 459.50p 454.20p 455.50p 2616960
30/01/2025 450.40p 461.70p 446.01p 459.80p 3060712
29/01/2025 453.70p 458.90p 450.66p 451.00p 3252559
28/01/2025 436.90p 453.90p 432.80p 452.50p 4276912
27/01/2025 432.70p 441.20p 432.70p 436.80p 2647987
24/01/2025 441.00p 446.50p 430.20p 436.50p 3142309
23/01/2025 431.70p 444.30p 429.58p 441.80p 6032069
22/01/2025 433.40p 438.70p 430.68p 430.90p 5086627
21/01/2025 432.20p 434.10p 427.48p 432.50p 1809619
20/01/2025 426.90p 433.70p 421.76p 430.80p 1931636
17/01/2025 430.00p 434.90p 426.80p 426.80p 4288668
16/01/2025 423.40p 424.20p 415.60p 424.20p 3343220
15/01/2025 410.90p 421.80p 410.90p 420.60p 8148347
14/01/2025 415.70p 418.90p 402.30p 402.80p 3344780
13/01/2025 396.60p 398.60p 392.43p 397.70p 2905261
10/01/2025 404.50p 412.80p 396.60p 398.80p 3375404
09/01/2025 396.30p 406.00p 391.80p 405.40p 5965251
08/01/2025 419.90p 421.20p 398.70p 398.70p 16612390
07/01/2025 424.40p 428.80p 418.50p 420.00p 3219537
06/01/2025 424.80p 432.78p 422.90p 426.80p 2539846
03/01/2025 433.00p 433.70p 420.50p 420.50p 2632770
02/01/2025 443.00p 445.00p 434.60p 434.60p 2691202
31/12/2024 432.00p 441.80p 428.40p 440.10p 1075785
30/12/2024 430.10p 435.90p 430.10p 434.00p 1447296
27/12/2024 431.00p 434.10p 429.59p 432.30p 1567922
24/12/2024 432.00p 435.20p 428.20p 432.20p 1247499
23/12/2024 430.80p 436.60p 428.60p 434.60p 1971190
20/12/2024 429.50p 435.90p 426.30p 432.90p 6039664
19/12/2024 431.00p 432.90p 425.90p 430.00p 6823246
18/12/2024 437.40p 437.90p 434.70p 437.80p 3367110
17/12/2024 432.10p 437.40p 429.90p 435.80p 8415223
16/12/2024 435.20p 436.40p 425.40p 434.40p 3466521
13/12/2024 435.90p 439.80p 434.92p 437.00p 11956308
12/12/2024 442.00p 444.30p 437.40p 437.70p 4243573
11/12/2024 438.00p 443.30p 435.80p 441.50p 3203616
10/12/2024 440.00p 440.90p 436.30p 440.10p 3469317
09/12/2024 437.40p 443.40p 432.90p 441.80p 3111569
06/12/2024 429.00p 438.50p 428.10p 434.40p 2419336
05/12/2024 432.90p 435.00p 428.80p 429.50p 3600899
04/12/2024 424.80p 435.90p 423.70p 433.30p 4712186
03/12/2024 430.50p 434.90p 426.00p 426.00p 2946602
02/12/2024 430.60p 434.10p 424.60p 429.00p 4520412
29/11/2024 422.40p 427.70p 422.00p 427.70p 4598820
28/11/2024 428.30p 429.90p 422.20p 423.50p 2376862
27/11/2024 422.60p 429.40p 419.20p 426.00p 3537500
26/11/2024 425.80p 428.80p 419.60p 422.10p 4445824
25/11/2024 419.10p 429.00p 418.00p 428.90p 17979444
22/11/2024 405.60p 419.20p 404.10p 413.60p 6130034
21/11/2024 401.10p 402.70p 397.20p 402.70p 9540782
20/11/2024 407.60p 410.20p 395.00p 399.80p 3383415
19/11/2024 407.30p 410.89p 402.33p 407.90p 2760213
18/11/2024 409.30p 411.10p 401.50p 406.60p 2434440
15/11/2024 409.00p 411.40p 405.90p 409.50p 2743874
14/11/2024 403.20p 412.00p 399.40p 410.20p 4443853
13/11/2024 410.20p 413.50p 402.10p 402.90p 4992824
12/11/2024 419.20p 421.00p 411.70p 412.00p 4485868
11/11/2024 424.50p 428.80p 423.30p 423.40p 3229055
08/11/2024 431.60p 432.90p 422.80p 422.80p 4301408
07/11/2024 436.00p 437.10p 431.80p 432.30p 3753266
06/11/2024 453.50p 454.60p 433.20p 435.00p 4177803
05/11/2024 449.00p 454.10p 447.50p 448.80p 2355825
04/11/2024 446.00p 453.90p 445.10p 449.50p 3928134
01/11/2024 446.30p 454.57p 443.90p 448.00p 6274428
31/10/2024 467.10p 472.10p 437.20p 446.40p 11970474
30/10/2024 470.20p 494.80p 468.50p 470.40p 7424308
29/10/2024 484.50p 484.50p 470.90p 472.20p 8936363
28/10/2024 473.70p 482.80p 472.20p 482.20p 3053562
25/10/2024 479.20p 482.00p 472.50p 472.50p 4054990
24/10/2024 483.70p 486.50p 479.41p 485.30p 1609970
23/10/2024 475.00p 491.46p 475.00p 485.30p 6584288
22/10/2024 478.30p 482.30p 473.30p 473.40p 3065276
21/10/2024 500.00p 507.40p 481.40p 481.40p 3873283
18/10/2024 488.20p 494.00p 480.30p 488.10p 5420063
17/10/2024 493.00p 496.10p 485.00p 494.10p 7606005
16/10/2024 477.40p 494.00p 475.90p 494.00p 7793521
15/10/2024 464.10p 473.70p 463.30p 472.00p 6391319
14/10/2024 458.70p 459.90p 454.10p 459.20p 2969272
11/10/2024 456.70p 463.40p 455.70p 461.40p 4134792
10/10/2024 462.10p 466.50p 451.24p 453.40p 4511793
09/10/2024 464.00p 466.60p 460.00p 463.00p 2101390
08/10/2024 451.00p 462.50p 449.00p 462.00p 4989652
07/10/2024 479.00p 488.50p 465.30p 466.20p 3514951

*Close Price adjusted for both dividends and splits