Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barratt Redrow (BTRW) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 409.60 409.60 405.10 409.40 78,082
24th Oct 2025 (Fri) 408.10 409.40 402.90 409.40 3,729,141
23rd Oct 2025 (Thu) 406.90 407.60 400.90 405.90 2,920,520
22nd Oct 2025 (Wed) 391.20 405.90 389.10 405.90 9,861,108
21st Oct 2025 (Tue) 382.50 386.40 378.90 386.40 3,336,282
20th Oct 2025 (Mon) 384.70 385.80 376.50 381.60 2,889,462
17th Oct 2025 (Fri) 387.00 387.70 382.10 385.10 4,526,331
16th Oct 2025 (Thu) 388.40 390.40 383.60 390.40 2,513,878
15th Oct 2025 (Wed) 392.00 393.60 386.50 386.80 6,220,007
14th Oct 2025 (Tue) 380.20 389.60 379.80 388.40 3,308,966
13th Oct 2025 (Mon) 376.60 384.20 376.60 382.30 3,643,815
10th Oct 2025 (Fri) 377.40 378.10 373.10 377.00 5,453,928
9th Oct 2025 (Thu) 377.80 379.70 373.90 375.40 3,728,278
8th Oct 2025 (Wed) 389.20 390.20 381.50 389.40 2,953,148
7th Oct 2025 (Tue) 391.00 392.30 387.70 388.50 5,779,629
6th Oct 2025 (Mon) 394.30 395.60 390.00 392.00 1,940,253
3rd Oct 2025 (Fri) 394.10 397.80 392.00 395.80 3,400,966
2nd Oct 2025 (Thu) 395.40 396.10 389.20 393.00 4,222,094
1st Oct 2025 (Wed) 387.40 393.50 387.40 393.00 2,726,580
30th Sep 2025 (Tue) 385.10 391.00 383.40 389.90 3,420,843
29th Sep 2025 (Mon) 381.70 384.90 379.60 384.50 6,555,948
26th Sep 2025 (Fri) 373.40 381.00 373.40 379.20 2,312,104
25th Sep 2025 (Thu) 374.80 377.20 371.70 375.60 2,949,295
24th Sep 2025 (Wed) 375.10 378.60 373.10 376.40 5,676,330
23rd Sep 2025 (Tue) 371.00 380.80 371.00 376.90 3,550,232
22nd Sep 2025 (Mon) 374.90 375.90 369.40 370.60 2,964,316
19th Sep 2025 (Fri) 377.50 379.40 370.90 375.70 11,789,590
18th Sep 2025 (Thu) 371.90 381.10 369.30 377.20 14,688,533
17th Sep 2025 (Wed) 373.10 380.20 364.60 373.00 10,058,087
16th Sep 2025 (Tue) 369.40 371.10 364.40 366.20 3,540,759
15th Sep 2025 (Mon) 369.00 372.30 365.40 366.30 2,306,186
12th Sep 2025 (Fri) 370.80 370.80 364.40 368.30 2,348,716
11th Sep 2025 (Thu) 362.30 369.40 358.80 368.20 5,719,596
10th Sep 2025 (Wed) 363.60 366.00 359.70 363.80 4,887,797
9th Sep 2025 (Tue) 370.20 372.70 363.40 363.60 3,737,866
8th Sep 2025 (Mon) 369.00 373.10 367.20 369.30 2,103,795
5th Sep 2025 (Fri) 361.70 369.80 361.10 367.90 2,555,979
4th Sep 2025 (Thu) 354.60 361.60 354.00 360.30 2,654,908
3rd Sep 2025 (Wed) 350.00 356.00 347.70 355.20 3,681,427
2nd Sep 2025 (Tue) 358.60 358.60 348.80 350.00 6,321,874
1st Sep 2025 (Mon) 359.00 363.00 358.80 359.60 3,573,438
29th Aug 2025 (Fri) 365.20 366.10 359.70 359.70 6,650,162
28th Aug 2025 (Thu) 370.20 371.90 365.40 365.60 4,657,576
27th Aug 2025 (Wed) 372.50 374.90 369.20 370.10 4,239,162
FTSE 100 Latest
Value9,649.35
Change3.73