Barratt Redrow (BTRW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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