Barratt Redrow (BTRW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/12/2025 375.50p 383.63p 374.65p 378.20p 4839776
04/12/2025 374.00p 378.50p 373.50p 376.00p 3068114
03/12/2025 380.00p 381.50p 374.10p 374.10p 5083929
02/12/2025 385.30p 391.20p 379.70p 381.80p 2944070
01/12/2025 392.80p 393.50p 385.91p 388.50p 3428342
28/11/2025 398.00p 399.40p 393.60p 394.40p 2606539
27/11/2025 394.30p 398.50p 392.90p 397.60p 2665495
26/11/2025 393.50p 399.41p 378.37p 392.40p 8887621
25/11/2025 379.40p 393.90p 377.70p 393.90p 4170466
24/11/2025 382.00p 388.60p 378.36p 378.40p 10195760
21/11/2025 363.00p 382.80p 362.70p 378.80p 4800935
20/11/2025 373.80p 375.80p 365.50p 365.50p 4656910
19/11/2025 374.70p 378.40p 370.20p 370.40p 7543883
18/11/2025 370.00p 377.00p 368.50p 374.40p 10077065
17/11/2025 380.20p 384.80p 375.60p 375.60p 9688759
14/11/2025 381.20p 383.90p 370.50p 380.10p 7692044
13/11/2025 390.00p 398.80p 287.20p 386.10p 5345898
12/11/2025 399.10p 399.10p 295.80p 393.20p 8114332
11/11/2025 392.90p 401.90p 392.30p 400.60p 6497252
10/11/2025 378.10p 388.60p 377.30p 388.60p 3509096
07/11/2025 377.00p 379.70p 371.20p 376.00p 2142108
06/11/2025 375.30p 383.00p 373.30p 376.70p 8544315
05/11/2025 375.00p 380.50p 373.70p 375.40p 4759731
04/11/2025 365.40p 377.29p 365.40p 372.20p 3395428
03/11/2025 374.00p 374.87p 368.90p 368.90p 4033334
31/10/2025 384.70p 387.20p 375.99p 376.30p 5097506
30/10/2025 387.00p 389.50p 384.10p 384.10p 3168243
29/10/2025 392.60p 394.70p 385.20p 387.60p 3535687
28/10/2025 403.60p 409.10p 391.90p 393.80p 3635573
27/10/2025 409.60p 410.29p 402.70p 403.70p 2968754
24/10/2025 408.10p 409.40p 402.80p 409.40p 3729270
23/10/2025 406.90p 408.70p 400.70p 405.90p 2919076
22/10/2025 391.20p 405.90p 388.70p 405.90p 9860986
21/10/2025 382.50p 386.40p 378.80p 386.40p 2002345
20/10/2025 384.70p 385.80p 376.50p 381.60p 2810751
17/10/2025 387.00p 388.00p 382.04p 385.10p 4526459
16/10/2025 388.40p 390.40p 383.60p 390.40p 2513976
15/10/2025 392.00p 394.00p 386.50p 386.80p 6220121
14/10/2025 380.20p 389.60p 378.80p 388.40p 3309072
13/10/2025 376.60p 393.40p 376.60p 382.30p 3643805
10/10/2025 377.40p 378.80p 372.97p 377.00p 5453911
09/10/2025 377.80p 379.70p 373.70p 375.40p 3728315
08/10/2025 389.20p 390.30p 381.45p 389.40p 2953278
07/10/2025 391.00p 392.40p 387.65p 388.50p 5645338
06/10/2025 394.30p 395.96p 389.84p 392.00p 1940476
03/10/2025 394.10p 398.00p 392.00p 395.80p 3401091
02/10/2025 395.40p 396.40p 389.20p 393.00p 4222251
01/10/2025 387.40p 393.50p 387.40p 393.00p 2726771
30/09/2025 385.10p 391.00p 383.20p 389.90p 3420879
29/09/2025 381.70p 385.00p 379.60p 384.50p 6556127
26/09/2025 373.40p 381.00p 373.40p 379.20p 2312262
25/09/2025 374.80p 377.30p 371.70p 375.60p 2949407
24/09/2025 375.10p 378.60p 373.08p 376.40p 2608834
23/09/2025 371.00p 380.80p 371.00p 376.90p 3546266
22/09/2025 374.90p 376.40p 369.40p 370.60p 2964454
19/09/2025 377.50p 379.40p 370.87p 375.70p 11789708
18/09/2025 371.90p 381.10p 369.30p 377.20p 14676384
17/09/2025 373.10p 380.20p 364.60p 373.00p 10058256
16/09/2025 369.00p 369.00p 366.30p 366.20p 3540241
15/09/2025 369.00p 372.50p 365.30p 366.30p 2306066
12/09/2025 370.80p 371.20p 364.40p 368.30p 2348827
11/09/2025 363.60p 363.80p 363.60p 368.20p 5065293
10/09/2025 363.60p 366.10p 359.70p 363.80p 4887904
09/09/2025 370.20p 373.10p 363.40p 363.60p 3702766
08/09/2025 369.00p 373.11p 367.20p 369.30p 2103983
05/09/2025 361.70p 369.90p 360.10p 367.90p 2556097
04/09/2025 354.60p 361.60p 353.80p 360.30p 2655063
03/09/2025 350.00p 356.00p 347.60p 355.20p 3545296
02/09/2025 358.60p 359.00p 348.80p 350.00p 6322178
01/09/2025 359.00p 363.00p 358.80p 359.60p 3573684
29/08/2025 365.20p 366.20p 360.00p 359.70p 6185288
28/08/2025 370.20p 372.00p 365.40p 365.60p 4657769
27/08/2025 372.50p 375.30p 369.17p 370.10p 4239290
26/08/2025 388.00p 388.30p 370.99p 372.10p 3964201
22/08/2025 369.40p 380.30p 369.40p 379.00p 2614175
21/08/2025 377.80p 378.60p 370.80p 371.10p 2901505
20/08/2025 375.20p 377.80p 370.10p 377.80p 3181708
19/08/2025 370.00p 378.90p 369.76p 377.00p 2465855
18/08/2025 376.00p 377.10p 368.20p 369.90p 4941193
15/08/2025 382.10p 383.70p 375.20p 375.20p 2204421
14/08/2025 385.50p 385.50p 376.68p 378.70p 4773461
13/08/2025 382.40p 384.10p 375.50p 384.10p 9088515
12/08/2025 379.30p 385.00p 378.50p 382.40p 4522622
11/08/2025 380.60p 382.90p 377.80p 377.90p 1848627
08/08/2025 378.70p 381.20p 378.00p 380.70p 3009728
07/08/2025 381.30p 382.90p 375.00p 376.80p 6474792
06/08/2025 376.00p 380.80p 374.80p 380.80p 5685753
05/08/2025 374.50p 378.60p 373.80p 374.90p 3743018
04/08/2025 375.00p 379.09p 373.10p 374.80p 5268525
01/08/2025 370.50p 374.60p 367.50p 374.00p 5033359
31/07/2025 373.40p 376.80p 373.00p 374.10p 3270938
30/07/2025 375.10p 375.60p 369.00p 372.90p 4354110
29/07/2025 375.00p 379.60p 373.90p 377.00p 3022419
28/07/2025 383.50p 384.70p 374.40p 376.10p 3332288
25/07/2025 380.70p 382.30p 376.00p 379.60p 8625107
24/07/2025 382.30p 387.30p 380.60p 381.80p 5217081
23/07/2025 383.30p 387.20p 380.65p 381.00p 4118509
22/07/2025 381.60p 384.20p 374.60p 380.60p 5421768
21/07/2025 379.00p 386.60p 377.71p 385.40p 3722428
18/07/2025 382.90p 382.90p 377.40p 379.90p 8359332
17/07/2025 376.70p 382.50p 373.65p 377.30p 8909363
16/07/2025 377.00p 379.70p 372.10p 374.70p 15676147
15/07/2025 367.00p 391.70p 362.50p 377.30p 29056324
14/07/2025 414.50p 417.90p 412.60p 416.50p 9924219
11/07/2025 424.80p 426.90p 414.80p 415.50p 3941661
10/07/2025 428.30p 430.50p 423.50p 425.60p 2220507
09/07/2025 424.20p 430.20p 414.50p 423.50p 3537791
08/07/2025 419.40p 422.20p 413.40p 418.40p 4308874
07/07/2025 423.30p 425.90p 420.30p 420.50p 2947205
04/07/2025 429.40p 431.30p 422.70p 422.70p 3376551
03/07/2025 434.10p 440.00p 433.80p 433.80p 5256248
02/07/2025 455.90p 456.70p 429.30p 432.50p 6548076
01/07/2025 453.10p 455.50p 443.00p 454.20p 5904394
30/06/2025 474.50p 475.30p 455.90p 455.90p 3569675
27/06/2025 467.00p 475.30p 464.35p 473.90p 2445637
26/06/2025 465.10p 468.70p 456.40p 466.00p 4721160
25/06/2025 468.80p 473.60p 464.00p 464.00p 4115034
24/06/2025 466.90p 472.60p 464.10p 468.90p 4857702
23/06/2025 460.20p 464.30p 456.30p 460.50p 2215227
20/06/2025 460.60p 463.50p 454.60p 462.80p 10610243
19/06/2025 461.30p 464.70p 458.00p 460.40p 2093885
18/06/2025 462.30p 464.90p 458.10p 462.80p 2526453
17/06/2025 467.70p 473.39p 462.50p 462.50p 3925651
16/06/2025 474.20p 476.40p 469.30p 469.90p 5755318
13/06/2025 477.30p 478.40p 471.30p 474.50p 3126446
12/06/2025 475.90p 483.00p 474.20p 482.20p 3900437
11/06/2025 477.00p 486.50p 475.60p 478.60p 4844763
10/06/2025 455.00p 475.70p 455.00p 475.30p 7478226
09/06/2025 445.90p 450.10p 444.86p 450.00p 1656194
06/06/2025 440.10p 449.50p 439.70p 446.10p 2189040
05/06/2025 446.60p 447.30p 439.30p 440.50p 2616587
04/06/2025 445.00p 448.60p 443.20p 445.50p 3113880
03/06/2025 454.70p 457.60p 444.90p 444.90p 2629385
02/06/2025 459.40p 462.01p 454.30p 454.30p 2376919
30/05/2025 463.90p 468.40p 459.10p 460.80p 10957363
29/05/2025 458.50p 463.30p 455.80p 463.00p 2073269
28/05/2025 458.60p 464.60p 455.90p 457.00p 2305973
27/05/2025 458.80p 463.62p 456.70p 458.30p 7643489
23/05/2025 458.00p 459.80p 449.40p 457.60p 6330632
22/05/2025 460.00p 466.40p 454.70p 456.40p 2882004
21/05/2025 470.00p 470.00p 459.70p 468.70p 2654552
20/05/2025 473.70p 476.68p 466.90p 476.60p 4747825
19/05/2025 467.00p 471.30p 465.80p 471.30p 6389638
16/05/2025 466.30p 470.20p 461.70p 470.20p 4119257
15/05/2025 455.20p 464.30p 453.70p 464.30p 5714627
14/05/2025 462.40p 465.00p 453.00p 455.60p 5363420
13/05/2025 458.80p 466.60p 458.20p 463.80p 2039839
12/05/2025 471.20p 475.80p 459.90p 460.70p 2925198
09/05/2025 471.80p 473.90p 462.70p 469.50p 3394581
08/05/2025 471.00p 478.50p 469.80p 471.50p 4560992
07/05/2025 473.80p 475.80p 466.90p 468.70p 4237512
06/05/2025 479.30p 483.20p 473.70p 475.00p 5554441
02/05/2025 468.60p 475.50p 468.50p 475.50p 2770788
01/05/2025 464.90p 471.80p 462.50p 467.70p 4488747
30/04/2025 460.90p 466.70p 454.90p 465.80p 10848019
29/04/2025 459.00p 467.40p 455.80p 460.50p 4813377
28/04/2025 454.80p 458.60p 452.70p 455.60p 2340789
25/04/2025 453.90p 456.30p 451.60p 452.30p 9236642
24/04/2025 452.70p 458.70p 451.70p 452.90p 8359994
23/04/2025 453.00p 459.60p 450.00p 453.50p 3083343
22/04/2025 446.00p 454.70p 445.84p 448.60p 3252447
17/04/2025 438.30p 445.46p 435.20p 444.30p 3625524
16/04/2025 434.70p 440.40p 427.10p 438.60p 5141874
15/04/2025 416.80p 427.70p 416.60p 427.70p 4714472
14/04/2025 414.90p 422.60p 411.60p 415.90p 6793721
11/04/2025 409.30p 412.60p 397.90p 408.00p 5640346
10/04/2025 410.20p 418.50p 404.90p 404.90p 6030777
09/04/2025 400.00p 405.50p 390.60p 392.20p 5428828
08/04/2025 400.40p 415.00p 397.90p 408.90p 6646124
07/04/2025 393.40p 422.30p 386.09p 398.00p 6994754
04/04/2025 424.40p 430.60p 406.70p 406.70p 8197174
03/04/2025 410.70p 425.60p 407.60p 424.60p 4753244
02/04/2025 416.90p 418.95p 410.80p 418.80p 3519936
01/04/2025 425.00p 427.62p 421.70p 421.80p 3847623
31/03/2025 426.90p 428.90p 419.70p 422.90p 5888636
28/03/2025 425.60p 429.70p 420.40p 429.70p 3112069
27/03/2025 423.00p 426.70p 419.85p 424.60p 2603778
26/03/2025 426.60p 427.00p 418.20p 424.90p 2660386
25/03/2025 424.20p 431.40p 423.30p 424.20p 16831612
24/03/2025 420.30p 423.30p 414.68p 422.90p 2348474
21/03/2025 425.80p 428.10p 418.88p 419.90p 17195938
20/03/2025 434.50p 439.60p 427.10p 428.60p 5333359
19/03/2025 432.30p 434.40p 429.13p 430.80p 2088499
18/03/2025 429.90p 439.60p 429.30p 431.80p 2192546
17/03/2025 428.80p 433.80p 428.05p 428.10p 2124500
14/03/2025 421.40p 429.20p 420.90p 427.60p 2014726
13/03/2025 426.30p 426.90p 419.60p 420.10p 2909999
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

*Close Price adjusted for both dividends and splits