Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Barratt Redrow (BTRW) Share Price

Intraday
Historical

Price	378.20p on 05-12-2025 at 19:40:05
Change	2.20p 0.59%
Buy	378.80p
Sell	378.50p

Last Trade:	Buy 17,856.00 at 381.033p
Day's Volume:	4,839,357
Last Close:	378.20p
Open:	375.50p
ISIN:	GB0000811801

Day's Range	374.70p - 383.60p
52wk Range:	347.70p - 486.40p
Market Capitalisation:	£5.34b
VWAP:	377.50489p
Shares in Issue:	1.41b

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Barratt Redrow (BTRW) Latest Trades
Buy*	17,856	381.033p	SI Trade Negotiated Trade	16:47:07 - 05-Dec-25
Buy*	100,000	379.00p	Ordinary	16:37:24 - 05-Dec-25
Sell*	142,950	378.20p	SI Trade	16:35:15 - 05-Dec-25
Sell*	420	378.20p	SI Trade	16:35:14 - 05-Dec-25
Sell*	2,234	378.20p	SI Trade	16:35:14 - 05-Dec-25
Sell*	234	378.20p	SI Trade	16:35:14 - 05-Dec-25
Sell*	8,287	378.20p	SI Trade	16:35:14 - 05-Dec-25
Sell*	153	378.20p	SI Trade	16:35:14 - 05-Dec-25
Sell*	7	378.20p	SI Trade	16:35:14 - 05-Dec-25
Sell*	23	378.20p	SI Trade	16:35:14 - 05-Dec-25

See more Barratt Redrow trades

Barratt Redrow (BTRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	375.50	383.60	374.70	378.20	4,839,357
4th Dec 2025 (Thu)	374.00	378.50	373.80	376.00	3,067,965
3rd Dec 2025 (Wed)	380.00	381.40	374.10	374.10	5,083,753
2nd Dec 2025 (Tue)	385.30	391.10	379.80	381.80	2,943,875
1st Dec 2025 (Mon)	392.80	393.50	386.00	388.50	3,250,140
28th Nov 2025 (Fri)	398.00	399.10	393.60	394.40	2,606,155
27th Nov 2025 (Thu)	394.30	398.50	392.90	397.60	2,665,241
26th Nov 2025 (Wed)	393.50	399.40	378.50	392.40	8,887,384
25th Nov 2025 (Tue)	379.40	393.90	377.70	393.90	6,809,200
24th Nov 2025 (Mon)	382.00	388.50	378.40	378.40	10,195,630
21st Nov 2025 (Fri)	363.00	382.80	363.00	378.80	5,000,832
20th Nov 2025 (Thu)	373.80	374.80	365.50	365.50	4,656,806
19th Nov 2025 (Wed)	374.70	377.70	370.20	370.40	7,543,786
18th Nov 2025 (Tue)	370.00	377.00	369.10	374.40	10,076,917
17th Nov 2025 (Mon)	380.20	384.80	375.60	375.60	9,688,597
14th Nov 2025 (Fri)	381.20	383.80	370.50	380.10	10,191,438
13th Nov 2025 (Thu)	390.00	398.80	383.60	386.10	5,377,030
12th Nov 2025 (Wed)	399.10	399.10	392.50	393.20	8,394,237
11th Nov 2025 (Tue)	392.90	401.90	392.60	400.60	6,497,143
10th Nov 2025 (Mon)	378.10	388.60	377.60	388.60	3,509,012
7th Nov 2025 (Fri)	377.00	379.50	371.20	376.00	2,212,505
6th Nov 2025 (Thu)	375.30	383.00	373.30	376.70	8,550,922
5th Nov 2025 (Wed)	375.00	380.20	373.70	375.40	4,759,460

See more Barratt Redrow price history

Date	Source	Headline
Barratt Redrow (BTRW) Regulatory News
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 10:53 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Barratt Redrow regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86