1. Share Prices

  2. Barratt Redrow PLC (BTRW)

370.10p-8.10 (-2.14%)08 Dec 2025, 12:37
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
Dec 5, 2025375.50p383.63p374.65p378.20p4,839,851
Dec 4, 2025374.00p378.50p373.50p376.00p3,068,176
Dec 3, 2025380.00p381.50p374.10p374.10p5,083,970
Dec 2, 2025385.30p391.20p379.70p381.80p2,944,108
Dec 1, 2025392.80p393.50p385.91p388.50p3,428,461
Nov 28, 2025398.00p399.40p393.60p394.40p2,606,672
Nov 27, 2025394.30p398.50p392.90p397.60p2,665,590
Nov 26, 2025393.50p399.41p378.37p392.40p8,887,644
Nov 25, 2025379.40p393.90p377.70p393.90p6,809,355
Nov 24, 2025382.00p388.60p378.36p378.40p10,195,767
Nov 21, 2025363.00p382.80p362.70p378.80p5,000,994
Nov 20, 2025373.80p375.80p365.50p365.50p4,656,931
Nov 19, 2025374.70p378.40p370.20p370.40p7,543,889
Nov 18, 2025370.00p377.00p368.50p374.40p10,077,079
Nov 17, 2025380.20p384.80p375.60p375.60p9,688,774
Nov 14, 2025381.20p383.90p370.50p380.10p10,192,107
Nov 13, 2025390.00p398.80p287.20p386.10p5,377,114
Nov 12, 2025399.10p399.10p295.80p393.20p8,394,356
Nov 11, 2025392.90p401.90p392.30p400.60p6,497,259
Nov 10, 2025378.10p388.60p377.30p388.60p3,509,217
Nov 7, 2025377.00p379.70p371.20p376.00p2,212,705
Nov 6, 2025375.30p383.00p373.30p376.70p8,551,037
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,158.006.93
Oxford Nanopore Technologies PLC130.704.81
Baltic Classifieds Group PLC183.604.68
Trustpilot Group PLC152.924.45
Paypoint PLC456.774.17
Ssp Group PLC178.303.48

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC51.98-17.37
Future PLC600.00-5.36
Unilever PLC4,225.00-5.18
Unite Group PLC513.00-3.21
Hollywood Bowl Group PLC278.00-2.63
Aston Martin Lagonda Global Holdings PLC63.75-2.60